CME Group Inc (MX4A.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
| 04 jul 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
| 03 jul 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
| 02 jul 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
| 01 jul 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
| 28 jun 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - |
| 27 jun 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
| 26 jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
| 25 jun 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
| 24 jun 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
| 21 jun 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
| 20 jun 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
| 19 jun 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
| 18 jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 17 jun 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
| 14 jun 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
| 13 jun 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| 12 jun 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 11 jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| 10 jun 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
| 07 jun 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
| 07 jun 2024 | 1.15 Dividendo | |||||
| 06 jun 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.67 | - |
| 05 jun 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 185.93 | - |
| 04 jun 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.05 | - |
| 03 jun 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 185.57 | - |
| 31 may 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 187.48 | - |
| 30 may 2024 | 188.42 | 188.42 | 188.42 | 188.42 | 187.24 | - |
| 29 may 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 189.55 | - |
| 28 may 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.77 | - |
| 27 may 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.07 | - |
| 24 may 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 194.28 | - |
| 23 may 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 193.62 | - |
| 22 may 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.79 | - |
| 21 may 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 192.33 | - |
| 20 may 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 194.81 | - |
| 17 may 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 193.94 | - |
| 16 may 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 189.53 | - |
| 15 may 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 192.93 | - |
| 14 may 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
| 13 may 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 191.75 | - |
| 10 may 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 196.96 | - |
| 09 may 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 195.09 | - |
| 08 may 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 192.01 | - |
| 07 may 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 191.49 | - |
| 06 may 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.38 | - |
| 03 may 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 192.51 | - |
| 02 may 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.09 | - |
| 30 abr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
| 29 abr 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 195.19 | - |
| 26 abr 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 196.60 | - |
| 25 abr 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 196.13 | - |
| 24 abr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 200.79 | - |
| 23 abr 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 200.29 | - |
| 22 abr 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 198.43 | - |
| 19 abr 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
| 18 abr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.68 | - |
| 17 abr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 192.49 | - |
| 16 abr 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 191.93 | - |
| 15 abr 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
| 12 abr 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
| 11 abr 2024 | 196.62 | 196.62 | 196.62 | 196.62 | 195.39 | - |
| 10 abr 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 191.41 | - |
| 09 abr 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
| 08 abr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
| 05 abr 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 194.36 | - |
| 04 abr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
| 03 abr 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
| 02 abr 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 195.51 | - |
| 28 mar 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 196.05 | - |
| 27 mar 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 194.32 | - |
| 26 mar 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 195.75 | - |
| 25 mar 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
| 22 mar 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 196.52 | - |
| 21 mar 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 193.10 | - |
| 20 mar 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 196.42 | - |
| 19 mar 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 198.73 | - |
| 18 mar 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 197.22 | - |
| 15 mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.85 | - |
| 14 mar 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 197.99 | - |
| 13 mar 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 196.48 | - |
| 12 mar 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 195.71 | - |
| 11 mar 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 193.54 | - |
| 08 mar 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 193.04 | - |
| 07 mar 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 198.63 | - |
| 07 mar 2024 | 1.15 Dividendo | |||||
| 06 mar 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.35 | - |
| 05 mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.33 | - |
| 04 mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.60 | - |
| 01 mar 2024 | 203.45 | 203.45 | 202.25 | 202.25 | 199.84 | 2 |
| 29 feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.58 | - |
| 28 feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.39 | - |
| 27 feb 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 198.95 | - |
| 26 feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.01 | - |
| 23 feb 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.41 | - |
| 22 feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 195.64 | - |
| 21 feb 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 192.02 | - |
| 20 feb 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 193.70 | - |
| 19 feb 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 193.92 | - |
| 16 feb 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.77 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.