|
 CME Group Inc. - [Ticker: CME] |     | | Última Transacción | 188,910 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,800 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 189,400 | Mínimo | 184,100 | | Volumen | 2.602.165 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 136,110 x 400 - 136,130 x 300 | Yield | | | Cierre Anterior | 187,110 | PER | 0,00% | | Apertura | 186,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CME desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-06 | 42,90 | 55.102 | 43,20 | 38,90 | 39,00 | 00:00:00 | | 2002-12-09 | 42,02 | 6.299 | 42,80 | 41,14 | 42,70 | 00:00:00 | | 2002-12-10 | 42,75 | 3.446 | 43,30 | 41,65 | 42,05 | 00:00:00 | | 2002-12-11 | 45,06 | 5.098 | 45,50 | 42,30 | 42,70 | 00:00:00 | | 2002-12-12 | 43,91 | 2.711 | 45,06 | 43,60 | 45,06 | 00:00:00 | | 2002-12-13 | 43,65 | 1.975 | 43,97 | 43,25 | 43,91 | 00:00:00 | | 2002-12-16 | 43,10 | 1.596 | 43,75 | 42,95 | 43,50 | 00:00:00 | | 2002-12-17 | 43,27 | 3.292 | 44,00 | 42,80 | 43,00 | 00:00:00 | | 2002-12-18 | 42,67 | 1.484 | 43,20 | 42,55 | 43,20 | 00:00:00 | | 2002-12-19 | 42,30 | 1.368 | 42,70 | 42,17 | 42,55 | 00:00:00 | | 2002-12-20 | 44,45 | 1.809 | 44,60 | 42,00 | 42,40 | 00:00:00 | | 2002-12-23 | 43,40 | 1.277 | 44,55 | 43,35 | 44,35 | 00:00:00 | | 2002-12-24 | 43,05 | 43.600 | 43,60 | 42,96 | 43,60 | 00:00:00 | | 2002-12-26 | 42,60 | 65.000 | 43,15 | 42,55 | 43,10 | 00:00:00 | | 2002-12-27 | 42,00 | 166.100 | 42,50 | 41,75 | 42,50 | 00:00:00 | | 2002-12-30 | 42,32 | 215.300 | 42,85 | 42,10 | 42,30 | 00:00:00 | | 2002-12-31 | 43,66 | 355.600 | 43,80 | 42,27 | 42,27 | 00:00:00 | | 2003-01-02 | 43,72 | 63.000 | 43,95 | 43,45 | 43,66 | 00:00:00 | | 2003-01-03 | 45,80 | 172.300 | 45,80 | 43,52 | 43,72 | 00:00:00 | | 2003-01-06 | 48,10 | 374.900 | 48,35 | 45,03 | 45,03 | 00:00:00 | | 2003-01-07 | 48,02 | 276.600 | 48,60 | 47,25 | 48,00 | 00:00:00 | | 2003-01-08 | 48,01 | 82.200 | 48,27 | 47,67 | 48,03 | 00:00:00 | | 2003-01-09 | 49,05 | 129.800 | 49,20 | 47,66 | 48,10 | 00:00:00 | | 2003-01-10 | 48,99 | 168.800 | 49,35 | 48,71 | 48,85 | 00:00:00 | | 2003-01-13 | 49,62 | 162.000 | 49,68 | 48,87 | 49,00 | 00:00:00 | | 2003-01-14 | 49,10 | 110.800 | 50,00 | 49,07 | 49,62 | 00:00:00 | | 2003-01-15 | 47,05 | 291.800 | 48,40 | 46,76 | 48,40 | 00:00:00 | | 2003-01-16 | 45,38 | 145.000 | 47,00 | 45,27 | 47,00 | 00:00:00 | | 2003-01-17 | 45,02 | 118.100 | 45,52 | 44,80 | 45,25 | 00:00:00 | | 2003-01-21 | 44,45 | 93.600 | 45,20 | 44,26 | 45,05 | 00:00:00 | | 2003-01-22 | 44,15 | 32.700 | 44,40 | 44,10 | 44,30 | 00:00:00 | | 2003-01-23 | 45,43 | 95.200 | 45,75 | 44,13 | 44,20 | 00:00:00 | | 2003-01-24 | 46,99 | 137.000 | 47,10 | 45,00 | 45,35 | 00:00:00 | | 2003-01-27 | 46,25 | 41.800 | 46,90 | 46,20 | 46,79 | 00:00:00 | | 2003-01-28 | 46,01 | 72.900 | 46,58 | 46,00 | 46,30 | 00:00:00 | | 2003-01-29 | 46,50 | 80.300 | 47,00 | 45,76 | 45,90 | 00:00:00 | | 2003-01-30 | 44,20 | 147.000 | 46,59 | 43,80 | 46,50 | 00:00:00 | | 2003-01-31 | 42,50 | 577.200 | 44,05 | 42,01 | 44,00 | 00:00:00 | | 2003-02-03 | 42,35 | 156.000 | 42,90 | 42,16 | 42,45 | 00:00:00 | | 2003-02-04 | 42,00 | 148.000 | 42,20 | 41,55 | 42,20 | 00:00:00 | | 2003-02-05 | 41,74 | 231.800 | 42,00 | 41,35 | 41,95 | 00:00:00 | | 2003-02-06 | 41,50 | 215.500 | 42,02 | 41,45 | 41,70 | 00:00:00 | | 2003-02-07 | 42,11 | 148.900 | 42,15 | 41,55 | 41,60 | 00:00:00 | | 2003-02-10 | 43,00 | 55.700 | 43,40 | 42,05 | 42,11 | 00:00:00 | | 2003-02-11 | 42,91 | 44.500 | 43,53 | 42,90 | 43,00 | 00:00:00 | | 2003-02-12 | 42,91 | 71.100 | 42,95 | 42,48 | 42,75 | 00:00:00 | | 2003-02-13 | 43,50 | 53.100 | 43,72 | 42,82 | 42,85 | 00:00:00 | | 2003-02-14 | 44,50 | 191.600 | 44,80 | 43,70 | 43,70 | 00:00:00 | | 2003-02-18 | 44,52 | 150.700 | 44,80 | 44,15 | 44,75 | 00:00:00 | | 2003-02-19 | 44,77 | 84.100 | 45,00 | 44,40 | 44,53 | 00:00:00 | | 2003-02-20 | 45,03 | 31.800 | 45,10 | 44,70 | 44,80 | 00:00:00 | | 2003-02-21 | 45,36 | 41.200 | 45,66 | 45,00 | 45,04 | 00:00:00 | | 2003-02-24 | 45,54 | 36.500 | 45,80 | 45,00 | 45,00 | 00:00:00 | | 2003-02-25 | 45,72 | 28.900 | 45,80 | 45,35 | 45,50 | 00:00:00 | | 2003-02-26 | 45,34 | 42.800 | 46,00 | 45,10 | 45,74 | 00:00:00 | | 2003-02-27 | 43,30 | 189.000 | 45,25 | 43,30 | 45,24 | 00:00:00 | | 2003-02-28 | 43,05 | 113.000 | 43,80 | 42,87 | 43,25 | 00:00:00 | | 2003-03-03 | 43,13 | 42.200 | 43,56 | 43,00 | 43,06 | 00:00:00 | | 2003-03-04 | 42,82 | 30.200 | 43,24 | 42,82 | 43,10 | 00:00:00 | | 2003-03-05 | 42,25 | 53.900 | 42,96 | 42,20 | 42,83 | 00:00:00 | | 2003-03-06 | 42,34 | 70.500 | 42,65 | 42,11 | 42,11 | 00:00:00 | | 2003-03-07 | 42,33 | 35.100 | 42,74 | 42,21 | 42,35 | 00:00:00 | | 2003-03-10 | 42,36 | 32.600 | 42,66 | 42,27 | 42,28 | 00:00:00 | | 2003-03-11 | 42,27 | 20.900 | 42,70 | 42,17 | 42,37 | 00:00:00 | | 2003-03-12 | 42,38 | 62.400 | 42,55 | 41,90 | 42,40 | 00:00:00 | | 2003-03-13 | 42,52 | 40.800 | 42,70 | 42,41 | 42,50 | 00:00:00 | | 2003-03-14 | 43,20 | 94.300 | 43,40 | 42,50 | 42,50 | 00:00:00 | | 2003-03-17 | 45,95 | 121.400 | 46,19 | 43,20 | 43,20 | 00:00:00 | | 2003-03-18 | 46,05 | 95.700 | 46,83 | 45,70 | 45,97 | 00:00:00 | | 2003-03-19 | 46,95 | 29.900 | 46,95 | 46,10 | 46,10 | 00:00:00 | | 2003-03-20 | 45,55 | 114.200 | 46,96 | 45,55 | 46,96 | 00:00:00 | | 2003-03-21 | 47,10 | 126.500 | 47,13 | 45,70 | 45,70 | 00:00:00 | | 2003-03-24 | 48,00 | 222.400 | 48,21 | 46,73 | 47,00 | 00:00:00 | | 2003-03-25 | 48,43 | 109.100 | 48,55 | 47,95 | 47,95 | 00:00:00 | | 2003-03-26 | 48,50 | 215.200 | 48,91 | 48,40 | 48,40 | 00:00:00 | | 2003-03-27 | 48,90 | 155.500 | 48,90 | 47,80 | 48,40 | 00:00:00 | | 2003-03-28 | 48,65 | 61.300 | 48,80 | 48,40 | 48,80 | 00:00:00 | | 2003-03-31 | 48,15 | 87.000 | 48,55 | 47,76 | 48,55 | 00:00:00 | | 2003-04-01 | 47,97 | 46.400 | 48,19 | 47,58 | 48,16 | 00:00:00 | | 2003-04-02 | 48,16 | 107.200 | 48,30 | 47,23 | 47,37 | 00:00:00 | | 2003-04-03 | 48,28 | 126.600 | 49,20 | 48,20 | 48,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
