Italia markets open in 2 hours 40 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
224,25-1,66 (-0,73%)
Alla chiusura: 04:00PM EST
224,48 +0,23 (+0,10%)
Dopo ore: 07:21PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 2022219,70224,74219,19224,25224,252.354.700
21 gen 2022231,00231,00225,90225,91225,912.261.500
20 gen 2022231,04234,04230,69231,20231,202.370.800
19 gen 2022224,23230,66224,23229,62229,623.196.100
18 gen 2022222,31224,05220,32223,50223,501.709.000
14 gen 2022222,18223,40219,29223,19223,191.596.900
13 gen 2022227,00229,00223,13223,73223,732.029.500
12 gen 2022223,03226,60223,00226,18226,181.649.400
11 gen 2022223,22223,55219,63223,44223,441.259.300
10 gen 2022224,93225,41220,86222,80222,80855.500
07 gen 2022225,11225,74222,21225,04225,04928.900
06 gen 2022227,61227,78224,90225,71225,71943.300
05 gen 2022228,73228,73225,62226,43226,431.027.500
04 gen 2022226,73228,53225,28227,27227,271.154.000
03 gen 2022229,13229,50223,90225,46225,461.317.500
31 dic 2021227,76229,50227,76228,46228,46600.200
30 dic 2021229,21231,33228,29228,66228,66450.900
29 dic 2021230,34230,86228,01229,11229,11595.100
28 dic 2021229,43230,95229,43230,12230,12531.500
27 dic 2021226,00229,58225,58229,43229,43785.100
27 dic 20213.25 Dividendo
23 dic 2021228,36230,38228,21228,96225,711.031.600
22 dic 2021225,09227,28224,44227,20223,97704.300
21 dic 2021223,95226,09222,85225,20222,00849.400
20 dic 2021222,23222,63218,64221,91218,76859.300
17 dic 2021228,77229,37223,45224,78221,592.512.900
16 dic 2021228,60230,00227,17229,09225,841.336.400
15 dic 2021228,75228,83226,29227,65224,421.431.400
14 dic 2021227,54229,17225,66227,55224,321.648.900
13 dic 2021228,16228,92226,25227,90224,67951.500
10 dic 2021228,60228,97226,21228,40225,161.046.400
09 dic 2021230,21230,76227,18227,64224,41994.700
09 dic 20210.9 Dividendo
08 dic 2021231,13232,64230,23231,97227,791.202.900
07 dic 2021226,59231,54226,07231,25227,081.410.600
06 dic 2021226,85227,11223,86224,45220,411.260.200
03 dic 2021228,01228,01221,93225,26221,201.303.800
02 dic 2021220,46228,29220,46226,55222,471.370.000
01 dic 2021223,21225,00219,59220,01216,051.406.900
30 nov 2021223,90224,76218,89220,52216,552.660.000
29 nov 2021223,46225,99222,31225,33221,271.461.000
26 nov 2021225,00225,93221,11222,16218,161.006.500
24 nov 2021228,85230,90227,80228,94224,811.244.900
23 nov 2021222,93228,08222,22227,94223,831.252.400
22 nov 2021223,40225,71222,78224,33220,291.101.600
19 nov 2021226,20226,34221,99223,31219,291.255.500
18 nov 2021225,98226,67224,34226,20222,121.128.300
17 nov 2021225,54227,06223,17226,42222,341.143.100
16 nov 2021227,27228,02225,36225,66221,591.210.800
15 nov 2021224,43226,80223,99226,68222,601.496.700
12 nov 2021222,45225,15221,68224,85220,801.630.100
11 nov 2021221,53222,85220,38222,51218,501.005.400
10 nov 2021221,75223,85220,13221,08217,10970.000
09 nov 2021220,34221,96219,08221,73217,73753.600
08 nov 2021222,85223,27219,50220,67216,69757.000
05 nov 2021224,10224,56220,68221,71217,711.364.100
04 nov 2021230,14230,89219,19220,57216,601.858.500
03 nov 2021221,18222,46218,67220,44216,47753.500
02 nov 2021218,50221,37217,80220,60216,62984.300
01 nov 2021221,65221,65216,50218,33214,40803.400
29 ott 2021217,84221,43217,27220,55216,581.318.300
28 ott 2021216,37219,00215,53218,34214,411.726.600
27 ott 2021219,50219,54216,24217,06213,151.526.700
26 ott 2021217,76220,43216,65219,27215,321.331.900
25 ott 2021218,00218,62216,65217,69213,771.021.200
22 ott 2021215,00218,67214,37217,95214,021.184.600
21 ott 2021215,12216,00213,71214,79210,921.204.700
20 ott 2021217,79217,79213,06214,17210,311.080.400
19 ott 2021214,77217,64213,91217,56213,641.663.700
18 ott 2021211,05214,36210,68213,93210,081.524.800
15 ott 2021208,00212,61207,52211,90208,081.746.600
14 ott 2021204,42207,23203,21207,05203,321.314.500
13 ott 2021201,79204,71199,50204,26200,581.540.300
12 ott 2021201,32203,80200,92202,81199,161.077.000
11 ott 2021202,67204,37200,94201,32197,69929.300
08 ott 2021201,19202,34198,37201,53197,901.170.300
07 ott 2021200,73202,26199,74202,11198,471.465.700
06 ott 2021197,25198,84196,52198,72195,14946.500
05 ott 2021193,56199,49193,40198,32194,75989.800
04 ott 2021196,07198,01192,37194,71191,201.384.300
01 ott 2021194,27197,24191,61196,59193,051.254.400
30 set 2021197,11197,50193,06193,38189,901.392.900
29 set 2021197,46198,03195,95196,16192,631.027.600
28 set 2021200,22200,99195,57197,89194,321.873.100
27 set 2021198,45201,76197,51198,43194,851.687.800
24 set 2021193,53198,54192,83198,01194,441.889.300
23 set 2021190,25194,11190,16193,48189,991.495.600
22 set 2021187,69189,99186,10189,33185,921.776.500
21 set 2021188,64189,32185,79185,84182,491.299.500
20 set 2021187,69189,18185,93188,01184,621.389.000
17 set 2021188,11189,68187,62188,65185,251.881.400
16 set 2021189,51191,34188,64188,69185,291.273.900
15 set 2021187,95189,27187,00188,96185,561.505.500
14 set 2021190,80191,57187,91188,85185,451.170.000
13 set 2021191,01191,66187,96189,23185,821.597.600
10 set 2021191,84193,21189,10189,21185,801.502.700
09 set 2021192,32193,31191,71192,46188,991.360.300
09 set 20210.9 Dividendo
08 set 2021193,77194,41192,17193,75189,371.122.500
07 set 2021194,79195,23192,60193,76189,381.076.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...