|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-17 | 322,60 | 1.140.200 | 327,64 | 316,54 | 321,00 | 00:00:00 | | 2005-10-18 | 330,95 | 1.111.200 | 333,70 | 321,40 | 322,61 | 00:00:00 | | 2005-10-19 | 333,20 | 938.600 | 333,75 | 324,49 | 330,50 | 00:00:00 | | 2005-10-20 | 334,00 | 762.100 | 339,92 | 330,05 | 333,20 | 00:00:00 | | 2005-10-21 | 348,00 | 1.089.700 | 349,75 | 333,10 | 338,00 | 00:00:00 | | 2005-10-24 | 355,35 | 1.236.400 | 357,85 | 347,50 | 348,56 | 00:00:00 | | 2005-10-25 | 359,02 | 1.841.600 | 359,42 | 337,11 | 347,27 | 00:00:00 | | 2005-10-26 | 361,67 | 1.201.900 | 364,65 | 356,02 | 361,39 | 00:00:00 | | 2005-10-27 | 353,22 | 781.600 | 363,00 | 351,00 | 362,67 | 00:00:00 | | 2005-10-28 | 362,50 | 869.200 | 362,99 | 349,03 | 355,00 | 00:00:00 | | 2005-10-31 | 365,15 | 880.900 | 368,00 | 362,26 | 364,00 | 00:00:00 | | 2005-11-01 | 360,00 | 815.600 | 364,77 | 358,71 | 363,20 | 00:00:00 | | 2005-11-02 | 372,75 | 983.000 | 374,00 | 358,50 | 360,00 | 00:00:00 | | 2005-11-03 | 374,00 | 707.700 | 379,93 | 371,00 | 372,50 | 00:00:00 | | 2005-11-04 | 381,90 | 718.000 | 382,54 | 373,55 | 376,00 | 00:00:00 | | 2005-11-07 | 388,17 | 634.700 | 389,96 | 379,51 | 382,50 | 00:00:00 | | 2005-11-08 | 388,00 | 592.200 | 390,40 | 382,10 | 388,00 | 00:00:00 | | 2005-11-09 | 380,59 | 782.000 | 389,65 | 380,45 | 388,00 | 00:00:00 | | 2005-11-10 | 391,82 | 740.000 | 392,49 | 377,01 | 381,54 | 00:00:00 | | 2005-11-11 | 386,80 | 698.600 | 394,80 | 384,80 | 394,08 | 00:00:00 | | 2005-11-14 | 384,13 | 675.600 | 390,00 | 383,69 | 389,40 | 00:00:00 | | 2005-11-15 | 386,90 | 549.800 | 391,15 | 382,21 | 385,00 | 00:00:00 | | 2005-11-16 | 377,94 | 1.015.600 | 382,70 | 376,15 | 379,90 | 00:00:00 | | 2005-11-17 | 378,25 | 788.000 | 382,00 | 376,40 | 379,00 | 00:00:00 | | 2005-11-18 | 375,90 | 581.200 | 379,99 | 373,50 | 378,50 | 00:00:00 | | 2005-11-21 | 383,41 | 568.900 | 384,20 | 372,15 | 375,76 | 00:00:00 | | 2005-11-22 | 381,91 | 456.700 | 385,00 | 377,04 | 383,42 | 00:00:00 | | 2005-11-23 | 386,67 | 578.200 | 392,95 | 378,05 | 379,00 | 00:00:00 | | 2005-11-25 | 396,90 | 302.600 | 396,90 | 386,67 | 386,68 | 00:00:00 | | 2005-11-28 | 371,30 | 1.269.800 | 389,95 | 370,73 | 389,01 | 00:00:00 | | 2005-11-29 | 370,10 | 1.977.500 | 380,30 | 358,12 | 372,80 | 00:00:00 | | 2005-11-30 | 354,15 | 1.635.200 | 375,01 | 354,15 | 373,50 | 00:00:00 | | 2005-12-01 | 368,50 | 997.300 | 369,99 | 357,50 | 358,15 | 00:00:00 | | 2005-12-02 | 369,80 | 915.200 | 377,48 | 361,25 | 368,51 | 00:00:00 | | 2005-12-05 | 362,00 | 993.600 | 368,80 | 360,50 | 368,80 | 00:00:00 | | 2005-12-06 | 359,70 | 881.800 | 369,00 | 358,37 | 366,00 | 00:00:00 | | 2005-12-07 | 347,00 | 1.167.500 | 359,51 | 345,26 | 358,50 | 00:00:00 | | 2005-12-08 | 358,06 | 1.054.600 | 358,54 | 344,00 | 345,50 | 00:00:00 | | 2005-12-09 | 359,95 | 714.500 | 362,00 | 352,25 | 359,25 | 00:00:00 | | 2005-12-12 | 367,40 | 620.000 | 368,40 | 361,10 | 362,00 | 00:00:00 | | 2005-12-13 | 369,25 | 637.300 | 371,70 | 365,00 | 366,50 | 00:00:00 | | 2005-12-14 | 369,35 | 609.200 | 374,44 | 366,94 | 372,00 | 00:00:00 | | 2005-12-15 | 368,12 | 400.200 | 370,99 | 365,09 | 369,60 | 00:00:00 | | 2005-12-16 | 369,01 | 468.700 | 369,95 | 364,25 | 367,12 | 00:00:00 | | 2005-12-19 | 367,15 | 877.000 | 376,89 | 365,25 | 369,01 | 00:00:00 | | 2005-12-20 | 371,71 | 685.400 | 374,19 | 362,76 | 368,00 | 00:00:00 | | 2005-12-21 | 374,05 | 416.600 | 378,00 | 370,84 | 374,91 | 00:00:00 | | 2005-12-22 | 376,21 | 360.700 | 379,17 | 374,05 | 377,00 | 00:00:00 | | 2005-12-23 | 379,75 | 191.800 | 379,75 | 375,35 | 377,21 | 00:00:00 | | 2005-12-27 | 378,70 | 354.500 | 383,25 | 376,62 | 382,00 | 00:00:00 | | 2005-12-28 | 373,99 | 222.500 | 379,25 | 371,80 | 378,71 | 00:00:00 | | 2005-12-29 | 368,01 | 260.200 | 375,99 | 367,70 | 374,00 | 00:00:00 | | 2005-12-30 | 367,49 | 327.500 | 371,50 | 361,12 | 364,10 | 00:00:00 | | 2006-01-03 | 363,03 | 860.100 | 370,25 | 359,00 | 368,75 | 00:00:00 | | 2006-01-04 | 357,80 | 726.400 | 362,90 | 354,50 | 361,00 | 00:00:00 | | 2006-01-05 | 364,00 | 468.100 | 364,64 | 355,22 | 356,00 | 00:00:00 | | 2006-01-06 | 374,95 | 816.300 | 378,50 | 366,00 | 367,00 | 00:00:00 | | 2006-01-09 | 381,00 | 719.000 | 385,40 | 375,00 | 375,20 | 00:00:00 | | 2006-01-10 | 379,54 | 299.100 | 383,51 | 376,10 | 379,50 | 00:00:00 | | 2006-01-11 | 386,00 | 432.900 | 389,00 | 380,48 | 380,54 | 00:00:00 | | 2006-01-12 | 380,15 | 416.300 | 388,89 | 379,36 | 385,25 | 00:00:00 | | 2006-01-13 | 382,24 | 190.700 | 384,30 | 380,55 | 381,00 | 00:00:00 | | 2006-01-17 | 382,00 | 291.500 | 383,55 | 377,31 | 383,24 | 00:00:00 | | 2006-01-18 | 376,57 | 280.100 | 381,76 | 374,60 | 381,75 | 00:00:00 | | 2006-01-19 | 381,98 | 520.500 | 382,60 | 378,75 | 379,50 | 00:00:00 | | 2006-01-20 | 376,64 | 664.000 | 386,50 | 372,75 | 382,03 | 00:00:00 | | 2006-01-23 | 384,47 | 440.600 | 386,47 | 379,10 | 379,70 | 00:00:00 | | 2006-01-24 | 408,42 | 1.125.700 | 409,20 | 384,40 | 384,50 | 00:00:00 | | 2006-01-25 | 402,25 | 706.200 | 410,01 | 397,50 | 410,00 | 00:00:00 | | 2006-01-26 | 408,68 | 844.100 | 413,60 | 403,00 | 404,20 | 00:00:00 | | 2006-01-27 | 401,64 | 502.200 | 411,15 | 401,08 | 411,15 | 00:00:00 | | 2006-01-30 | 404,00 | 522.300 | 411,45 | 402,80 | 402,90 | 00:00:00 | | 2006-01-31 | 423,25 | 1.324.300 | 425,45 | 406,20 | 415,00 | 00:00:00 | | 2006-02-01 | 414,15 | 630.500 | 420,49 | 411,50 | 419,75 | 00:00:00 | | 2006-02-02 | 416,16 | 776.100 | 419,10 | 405,04 | 415,40 | 00:00:00 | | 2006-02-03 | 416,02 | 609.700 | 423,80 | 411,50 | 414,80 | 00:00:00 | | 2006-02-06 | 417,79 | 300.800 | 419,00 | 412,11 | 417,69 | 00:00:00 | | 2006-02-07 | 400,00 | 977.900 | 417,66 | 398,02 | 417,66 | 00:00:00 | | 2006-02-08 | 403,90 | 525.800 | 405,00 | 392,26 | 400,00 | 00:00:00 | | 2006-02-09 | 398,65 | 472.300 | 409,98 | 395,84 | 406,00 | 00:00:00 | | 2006-02-10 | 400,25 | 573.200 | 402,65 | 390,01 | 396,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
