CME Group Inc (MX4A.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 202.70 | 203.40 | 202.70 | 203.40 | 203.40 | - |
| 03 oct 2024 | 201.60 | 204.35 | 201.00 | 203.00 | 203.00 | - |
| 02 oct 2024 | 202.20 | 202.50 | 200.50 | 201.25 | 201.25 | - |
| 01 oct 2024 | 197.12 | 202.15 | 197.12 | 202.15 | 202.15 | - |
| 30 sept 2024 | 194.68 | 196.48 | 194.60 | 195.76 | 195.76 | - |
| 27 sept 2024 | 195.18 | 196.26 | 195.00 | 195.80 | 195.80 | - |
| 26 sept 2024 | 195.04 | 195.36 | 195.00 | 195.36 | 195.36 | - |
| 25 sept 2024 | 193.56 | 195.04 | 193.56 | 195.04 | 195.04 | - |
| 24 sept 2024 | 193.42 | 193.42 | 193.18 | 193.32 | 193.32 | - |
| 23 sept 2024 | 189.98 | 193.04 | 189.98 | 193.04 | 193.04 | - |
| 20 sept 2024 | 191.52 | 192.76 | 190.88 | 190.88 | 190.88 | 15 |
| 19 sept 2024 | 194.70 | 194.70 | 192.62 | 192.62 | 192.62 | - |
| 18 sept 2024 | 195.74 | 195.74 | 195.24 | 195.24 | 195.24 | - |
| 17 sept 2024 | 195.62 | 195.90 | 195.08 | 195.54 | 195.54 | - |
| 16 sept 2024 | 194.20 | 196.56 | 193.96 | 196.56 | 196.56 | - |
| 13 sept 2024 | 195.30 | 196.58 | 195.10 | 195.10 | 195.10 | - |
| 12 sept 2024 | 198.12 | 198.42 | 195.24 | 195.70 | 195.70 | - |
| 11 sept 2024 | 196.14 | 196.76 | 195.42 | 196.76 | 196.76 | - |
| 10 sept 2024 | 196.80 | 198.32 | 196.80 | 196.94 | 196.94 | - |
| 09 sept 2024 | 197.82 | 200.10 | 197.82 | 199.50 | 199.50 | - |
| 09 sept 2024 | 1.15 Dividendo | |||||
| 06 sept 2024 | 196.76 | 197.42 | 195.64 | 197.40 | 196.25 | - |
| 05 sept 2024 | 194.08 | 197.30 | 194.04 | 196.72 | 195.57 | - |
| 04 sept 2024 | 190.94 | 193.46 | 190.88 | 192.12 | 191.00 | - |
| 03 sept 2024 | 194.02 | 194.22 | 190.64 | 191.76 | 190.64 | - |
| 02 sept 2024 | 194.30 | 194.30 | 193.84 | 194.14 | 193.01 | - |
| 30 ago 2024 | 192.76 | 194.64 | 192.76 | 193.98 | 192.85 | - |
| 29 ago 2024 | 192.96 | 194.00 | 192.96 | 193.26 | 192.13 | - |
| 28 ago 2024 | 189.90 | 192.90 | 189.80 | 192.62 | 191.50 | - |
| 27 ago 2024 | 185.88 | 187.80 | 185.82 | 187.80 | 186.71 | - |
| 26 ago 2024 | 184.42 | 186.14 | 184.42 | 185.96 | 184.88 | - |
| 23 ago 2024 | 188.08 | 189.08 | 184.48 | 184.48 | 183.41 | - |
| 22 ago 2024 | 187.18 | 187.86 | 187.18 | 187.68 | 186.59 | - |
| 21 ago 2024 | 187.12 | 187.18 | 186.84 | 186.84 | 185.75 | - |
| 20 ago 2024 | 187.86 | 188.16 | 187.48 | 187.48 | 186.39 | - |
| 19 ago 2024 | 188.42 | 188.82 | 188.00 | 188.12 | 187.02 | - |
| 16 ago 2024 | 186.60 | 188.80 | 186.50 | 188.80 | 187.70 | - |
| 15 ago 2024 | 188.52 | 188.64 | 186.74 | 186.74 | 185.65 | - |
| 14 ago 2024 | 188.34 | 188.34 | 187.14 | 188.26 | 187.16 | - |
| 13 ago 2024 | 188.46 | 188.96 | 187.56 | 188.72 | 187.62 | - |
| 12 ago 2024 | 188.60 | 189.88 | 188.50 | 189.88 | 188.77 | - |
| 09 ago 2024 | 187.18 | 188.74 | 187.16 | 188.74 | 187.64 | - |
| 08 ago 2024 | 186.60 | 189.02 | 186.12 | 186.62 | 185.53 | - |
| 07 ago 2024 | 185.90 | 187.98 | 185.60 | 187.98 | 186.88 | - |
| 06 ago 2024 | 181.06 | 184.28 | 181.06 | 184.28 | 183.21 | - |
| 05 ago 2024 | 180.48 | 181.30 | 177.64 | 181.30 | 180.24 | - |
| 02 ago 2024 | 179.38 | 182.80 | 179.14 | 182.06 | 181.00 | - |
| 01 ago 2024 | 178.60 | 182.72 | 178.60 | 182.72 | 181.66 | - |
| 31 jul 2024 | 181.62 | 182.02 | 180.46 | 180.46 | 179.41 | - |
| 30 jul 2024 | 183.18 | 183.76 | 180.68 | 180.68 | 179.63 | - |
| 29 jul 2024 | 184.62 | 186.12 | 184.60 | 184.60 | 183.52 | - |
| 26 jul 2024 | 183.48 | 184.82 | 183.48 | 184.82 | 183.74 | - |
| 25 jul 2024 | 181.40 | 184.12 | 180.86 | 184.12 | 183.05 | - |
| 24 jul 2024 | 180.90 | 183.12 | 180.90 | 183.12 | 182.05 | - |
| 23 jul 2024 | 182.64 | 183.68 | 182.26 | 182.26 | 181.20 | - |
| 22 jul 2024 | 183.00 | 183.34 | 182.54 | 183.34 | 182.27 | - |
| 19 jul 2024 | 184.30 | 184.30 | 182.98 | 183.50 | 182.43 | - |
| 18 jul 2024 | 183.78 | 184.14 | 183.42 | 184.14 | 183.07 | - |
| 17 jul 2024 | 180.24 | 182.94 | 180.00 | 182.94 | 181.87 | - |
| 16 jul 2024 | 180.34 | 182.12 | 180.28 | 181.86 | 180.80 | - |
| 15 jul 2024 | 177.08 | 179.72 | 177.08 | 179.72 | 178.67 | - |
| 12 jul 2024 | 179.80 | 179.80 | 177.72 | 177.72 | 176.68 | - |
| 11 jul 2024 | 178.36 | 180.94 | 177.66 | 180.94 | 179.89 | - |
| 10 jul 2024 | 179.10 | 179.52 | 178.98 | 178.98 | 177.94 | - |
| 09 jul 2024 | 180.00 | 180.00 | 179.42 | 179.92 | 178.87 | - |
| 08 jul 2024 | 180.40 | 180.62 | 180.40 | 180.40 | 179.35 | - |
| 05 jul 2024 | 181.00 | 181.02 | 180.76 | 180.76 | 179.71 | - |
| 04 jul 2024 | 179.98 | 180.00 | 179.90 | 179.90 | 178.85 | - |
| 03 jul 2024 | 182.68 | 182.68 | 180.10 | 180.10 | 179.05 | - |
| 02 jul 2024 | 181.20 | 183.76 | 181.04 | 182.68 | 181.62 | - |
| 01 jul 2024 | 182.84 | 182.96 | 181.88 | 181.88 | 180.82 | - |
| 28 jun 2024 | 182.06 | 182.62 | 182.02 | 182.62 | 181.56 | - |
| 27 jun 2024 | 181.66 | 182.06 | 181.66 | 181.78 | 180.72 | - |
| 26 jun 2024 | 180.66 | 181.76 | 180.66 | 181.76 | 180.70 | - |
| 25 jun 2024 | 181.20 | 181.42 | 181.08 | 181.08 | 180.03 | - |
| 24 jun 2024 | 180.98 | 183.00 | 180.92 | 182.86 | 181.79 | 5 |
| 21 jun 2024 | 181.42 | 183.26 | 181.42 | 181.96 | 180.90 | - |
| 20 jun 2024 | 182.24 | 185.08 | 182.24 | 185.08 | 184.00 | - |
| 19 jun 2024 | 182.08 | 182.56 | 181.78 | 181.78 | 180.72 | - |
| 18 jun 2024 | 183.40 | 183.40 | 181.80 | 183.02 | 181.95 | - |
| 17 jun 2024 | 183.52 | 183.52 | 182.90 | 183.38 | 182.31 | - |
| 14 jun 2024 | 181.54 | 183.20 | 180.60 | 183.20 | 182.13 | - |
| 13 jun 2024 | 180.80 | 182.72 | 179.78 | 182.72 | 181.66 | - |
| 12 jun 2024 | 184.42 | 184.42 | 181.04 | 181.04 | 179.99 | - |
| 11 jun 2024 | 183.50 | 185.20 | 183.48 | 185.20 | 184.12 | - |
| 10 jun 2024 | 184.62 | 184.62 | 184.24 | 184.48 | 183.41 | - |
| 07 jun 2024 | 182.14 | 185.78 | 181.94 | 185.32 | 184.24 | - |
| 07 jun 2024 | 1.15 Dividendo | |||||
| 06 jun 2024 | 184.10 | 185.42 | 184.10 | 184.86 | 182.64 | - |
| 05 jun 2024 | 187.10 | 188.00 | 184.56 | 184.56 | 182.34 | - |
| 04 jun 2024 | 184.16 | 187.30 | 184.06 | 187.30 | 185.05 | - |
| 03 jun 2024 | 185.90 | 186.64 | 184.18 | 184.18 | 181.97 | - |
| 31 may 2024 | 189.12 | 189.70 | 186.62 | 186.62 | 184.38 | - |
| 30 may 2024 | 188.38 | 190.74 | 188.28 | 190.74 | 188.45 | - |
| 29 may 2024 | 190.72 | 191.40 | 190.58 | 190.96 | 188.67 | - |
| 28 may 2024 | 196.98 | 197.12 | 191.06 | 191.06 | 188.77 | - |
| 27 may 2024 | 197.16 | 197.42 | 196.92 | 197.42 | 195.05 | - |
| 24 may 2024 | 195.50 | 197.36 | 195.32 | 197.36 | 194.99 | - |
| 23 may 2024 | 194.78 | 195.48 | 194.50 | 195.48 | 193.13 | - |
| 22 may 2024 | 193.02 | 194.26 | 193.02 | 194.26 | 191.93 | - |
| *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.