U.S. markets close in 1 hour 18 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
207.59-0.48 (-0.23%)
A partir del 02:42PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024209.56209.71206.95207.59207.59935,535
01 may 2024209.05210.51207.55208.07208.071,869,400
30 abr 2024209.11210.14207.69209.64209.641,394,400
29 abr 2024209.69213.14209.20209.62209.621,316,700
26 abr 2024211.92212.40209.64210.94210.941,353,100
25 abr 2024212.35216.52211.19212.54212.542,048,100
24 abr 2024215.63216.63209.07212.59212.592,636,900
23 abr 2024215.01217.45214.14216.77216.772,048,700
22 abr 2024213.30216.71212.88215.48215.481,743,300
19 abr 2024211.28214.50210.27213.04213.042,563,900
18 abr 2024210.15210.36207.77209.65209.651,256,400
17 abr 2024208.06209.13206.21208.42208.421,853,400
16 abr 2024207.35208.75206.15206.48206.481,151,700
15 abr 2024211.04212.10206.08206.23206.231,977,400
12 abr 2024212.40212.84209.29209.50209.501,582,600
11 abr 2024211.61213.87210.44212.77212.771,653,400
10 abr 2024210.41213.37209.63212.00212.002,127,000
09 abr 2024213.77214.48208.47209.78209.781,634,100
08 abr 2024211.04214.13210.17212.75212.752,006,100
05 abr 2024211.37213.26210.80211.08211.081,163,300
04 abr 2024213.17214.28211.92212.21212.212,182,700
03 abr 2024214.80215.62211.97212.03212.031,796,900
02 abr 2024212.04214.89211.38214.80214.801,983,100
01 abr 2024215.33215.70211.93212.02212.021,036,600
28 mar 2024215.89216.49212.98215.29215.291,755,400
27 mar 2024213.37215.65212.53215.60215.601,817,700
26 mar 2024214.71215.31211.89212.88212.881,375,000
25 mar 2024215.14216.46214.40215.19215.19978,200
22 mar 2024216.20216.43214.36214.50214.501,169,700
21 mar 2024213.82216.29213.56216.09216.091,529,900
20 mar 2024215.30216.45213.09213.62213.621,886,900
19 mar 2024219.59219.59216.09216.36216.361,460,500
18 mar 2024218.11219.75217.44218.89218.891,112,000
15 mar 2024217.45220.19216.85217.50217.504,141,800
14 mar 2024219.09219.78217.26219.41219.411,556,100
13 mar 2024217.75219.47217.52219.36219.36936,900
12 mar 2024216.92218.75216.31217.75217.751,388,600
11 mar 2024213.00216.84213.00216.77216.771,129,700
08 mar 2024213.95214.91212.80212.98212.981,274,300
07 mar 2024219.88220.80213.48213.53213.531,812,600
07 mar 20241.15 Dividendo
06 mar 2024219.82220.26216.63219.69218.541,139,500
05 mar 2024221.00222.52219.19219.90218.75939,700
04 mar 2024220.00221.62219.30221.35220.19955,300
01 mar 2024220.25221.76217.91219.21218.061,775,900
29 feb 2024222.09222.63219.18220.35219.202,302,500
28 feb 2024219.99220.99219.35220.84219.681,084,800
27 feb 2024219.06219.61217.16219.45218.301,593,000
26 feb 2024217.22219.53217.03219.44218.291,827,700
23 feb 2024218.82221.18217.08217.96216.822,050,900
22 feb 2024213.88218.20213.15218.00216.861,844,100
21 feb 2024211.49215.07211.16215.00213.871,681,800
20 feb 2024212.47213.50210.15210.99209.891,273,800
16 feb 2024212.07215.01211.28212.26211.151,441,300
15 feb 2024214.40216.04209.90211.02209.921,828,500
14 feb 2024210.50219.09209.46215.18214.053,413,600
13 feb 2024207.40210.37205.42207.43206.342,502,000
12 feb 2024205.47207.82205.06206.82205.741,412,700
09 feb 2024204.66205.60203.61205.09204.021,712,100
08 feb 2024205.99207.65203.49204.00202.931,890,700
07 feb 2024203.79205.60203.04205.46204.381,534,700
06 feb 2024204.82204.83202.40202.78201.721,313,200
05 feb 2024205.91205.92203.81204.82203.751,422,900
02 feb 2024207.29209.62205.69206.55205.471,583,700
01 feb 2024204.71206.74202.80205.79204.711,616,800
31 ene 2024206.29208.78204.44205.84204.762,786,200
30 ene 2024204.43206.64204.22206.11205.031,453,100
29 ene 2024206.89207.64203.43204.78203.712,393,100
26 ene 2024206.64207.15205.06206.78205.701,691,400
25 ene 2024204.81205.86202.91205.61204.532,012,200
24 ene 2024204.43205.22203.42204.27203.201,636,100
23 ene 2024200.50204.10200.17203.97202.901,573,000
22 ene 2024202.21204.35202.20203.27202.211,324,500
19 ene 2024203.72204.49201.00202.05200.991,604,600
18 ene 2024202.23203.55200.46202.90201.841,947,700
17 ene 2024198.89203.19198.40202.97201.912,571,600
16 ene 2024197.61199.94196.81198.60197.562,588,200
12 ene 2024198.00198.12195.91197.54196.511,810,600
11 ene 2024198.00198.55195.54196.40195.372,151,700
10 ene 2024197.75199.63196.84197.83196.792,115,500
09 ene 2024198.98199.78196.89197.09196.061,963,900
08 ene 2024198.84200.90197.47200.11199.062,474,600
05 ene 2024203.47204.05198.90199.19198.152,340,500
04 ene 2024202.90204.10201.01202.74201.682,564,100
03 ene 2024206.22207.40200.85201.41200.362,813,900
02 ene 2024212.74213.11207.77209.23208.131,794,500
29 dic 2023211.02211.34208.84210.60209.501,502,000
28 dic 2023210.75211.52210.24211.02209.921,099,000
27 dic 2023209.10210.57208.78210.54209.441,530,000
27 dic 20235.25 Dividendo
26 dic 2023214.53215.02213.80214.80208.451,327,200
22 dic 2023214.13215.62212.61214.31207.981,224,900
21 dic 2023210.62213.96210.41213.77207.451,027,100
20 dic 2023213.33214.40210.34211.05204.811,850,100
19 dic 2023211.65213.42210.05212.95206.661,879,300
18 dic 2023208.12211.42208.02211.19204.951,696,300
15 dic 2023207.95208.64205.89206.73200.624,737,300
14 dic 2023211.50211.64205.18210.16203.953,369,300
13 dic 2023214.13215.51211.56213.16206.862,804,600
12 dic 2023215.30216.44213.38214.13207.801,614,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...