Italia markets close in 10 minutes

CME Group Inc (MX4A.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
181,24-1,48 (-0,81%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024181,24181,24181,24181,24181,242
01 lug 2024182,72182,72182,72182,72182,72-
28 giu 2024182,14182,14182,14182,14182,14-
27 giu 2024181,68181,68181,68181,68181,68-
26 giu 2024180,70180,70180,70180,70180,70-
25 giu 2024181,18181,18181,18181,18181,18-
24 giu 2024181,02181,02181,02181,02181,02-
21 giu 2024181,04181,04181,04181,04181,04-
20 giu 2024182,36182,36182,36182,36182,36-
19 giu 2024182,22182,22182,22182,22182,22-
18 giu 2024183,40183,40183,40183,40183,40-
17 giu 2024183,54183,54183,54183,54183,54-
14 giu 2024181,68181,68181,68181,68181,68-
13 giu 2024180,30180,30180,30180,30180,30-
12 giu 2024184,50184,50184,50184,50184,50-
11 giu 2024183,50183,50183,50183,50183,50-
10 giu 2024184,52184,52184,52184,52184,52-
07 giu 2024182,22182,22182,22182,22182,22-
07 giu 20241.15 Dividendo
06 giu 2024183,82183,82183,82183,82182,67-
05 giu 2024187,10187,10187,10187,10185,93-
04 giu 2024184,20184,20184,20184,20183,05-
03 giu 2024186,74186,74186,74186,74185,57-
31 mag 2024188,66188,66188,66188,66187,48-
30 mag 2024188,42188,42188,42188,42187,24-
29 mag 2024190,74190,74190,74190,74189,55-
28 mag 2024197,00197,00197,00197,00195,77-
27 mag 2024197,30197,30197,30197,30196,07-
24 mag 2024195,50195,50195,50195,50194,28-
23 mag 2024194,84194,84194,84194,84193,62-
22 mag 2024193,00193,00193,00193,00191,79-
21 mag 2024193,54193,54193,54193,54192,33-
20 mag 2024196,04196,04196,04196,04194,81-
17 mag 2024195,16195,16195,16195,16193,94-
16 mag 2024190,72190,72190,72190,72189,53-
15 mag 2024194,14194,14194,14194,14192,93-
14 mag 2024193,94193,94193,94193,94192,73-
13 mag 2024192,96192,96192,96192,96191,75-
10 mag 2024198,20198,20198,20198,20196,96-
09 mag 2024196,32196,32196,32196,32195,09-
08 mag 2024193,22193,22193,22193,22192,01-
07 mag 2024192,70192,70192,70192,70191,49-
06 mag 2024192,58192,58192,58192,58191,38-
03 mag 2024193,72193,72193,72193,72192,51-
02 mag 2024193,30193,30193,30193,30192,09-
30 apr 2024195,04195,04195,04195,04193,82-
29 apr 2024196,42196,42196,42196,42195,19-
26 apr 2024197,84197,84197,84197,84196,60-
25 apr 2024197,36197,36197,36197,36196,13-
24 apr 2024202,05202,05202,05202,05200,79-
23 apr 2024201,55201,55201,55201,55200,29-
22 apr 2024199,68199,68199,68199,68198,43-
19 apr 2024195,14195,14195,14195,14193,92-
18 apr 2024194,90194,90194,90194,90193,68-
17 apr 2024193,70193,70193,70193,70192,49-
16 apr 2024193,14193,14193,14193,14191,93-
15 apr 2024196,56196,56196,56196,56195,33-
12 apr 2024198,18198,18198,18198,18196,94-
11 apr 2024196,62196,62196,62196,62195,39-
10 apr 2024192,62192,62192,62192,62191,41-
09 apr 2024195,14195,14195,14195,14193,92-
08 apr 2024193,94193,94193,94193,94192,73-
05 apr 2024195,58195,58195,58195,58194,36-
04 apr 2024195,04195,04195,04195,04193,82-
03 apr 2024198,18198,18198,18198,18196,94-
02 apr 2024196,74196,74196,74196,74195,51-
28 mar 2024197,28197,28197,28197,28196,05-
27 mar 2024195,54195,54195,54195,54194,32-
26 mar 2024196,98196,98196,98196,98195,75-
25 mar 2024196,56196,56196,56196,56195,33-
22 mar 2024197,76197,76197,76197,76196,52-
21 mar 2024194,32194,32194,32194,32193,10-
20 mar 2024197,66197,66197,66197,66196,42-
19 mar 2024199,98199,98199,98199,98198,73-
18 mar 2024198,46198,46198,46198,46197,22-
15 mar 2024200,10200,10200,10200,10198,85-
14 mar 2024199,24199,24199,24199,24197,99-
13 mar 2024197,72197,72197,72197,72196,48-
12 mar 2024196,94196,94196,94196,94195,71-
11 mar 2024194,76194,76194,76194,76193,54-
08 mar 2024194,26194,26194,26194,26193,04-
07 mar 2024199,88199,88199,88199,88198,63-
07 mar 20241.15 Dividendo
06 mar 2024201,75201,75201,75201,75199,35-
05 mar 2024202,75202,75202,75202,75200,33-
04 mar 2024201,00201,00201,00201,00198,60-
01 mar 2024203,45203,45202,25202,25199,842
29 feb 2024203,00203,00203,00203,00200,58-
28 feb 2024201,80201,80201,80201,80199,39-
27 feb 2024201,35201,35201,35201,35198,95-
26 feb 2024200,40200,40200,40200,40198,01-
23 feb 2024200,80200,80200,80200,80198,41-
22 feb 2024198,00198,00198,00198,00195,64-
21 feb 2024194,34194,34194,34194,34192,02-
20 feb 2024196,04196,04196,04196,04193,70-
19 feb 2024196,26196,26196,26196,26193,92-
16 feb 2024195,10195,10195,10195,10192,77-
15 feb 2024200,15200,15200,15200,15197,76-
14 feb 2024193,32193,32193,32193,32191,02-
13 feb 2024191,18191,18191,18191,18188,90-
*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...