|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-07 | 445,04 | 635.200 | 448,61 | 435,01 | 442,70 | 00:00:00 | | 2006-06-08 | 450,00 | 1.058.100 | 450,60 | 429,37 | 442,25 | 00:00:00 | | 2006-06-09 | 453,28 | 693.300 | 458,94 | 448,05 | 453,75 | 00:00:00 | | 2006-06-12 | 446,00 | 543.100 | 455,06 | 444,00 | 453,10 | 00:00:00 | | 2006-06-13 | 441,12 | 965.900 | 455,00 | 439,01 | 445,00 | 00:00:00 | | 2006-06-14 | 440,65 | 841.000 | 450,05 | 434,20 | 448,00 | 00:00:00 | | 2006-06-15 | 448,50 | 810.100 | 451,50 | 442,00 | 442,50 | 00:00:00 | | 2006-06-16 | 454,25 | 514.400 | 454,25 | 446,50 | 448,50 | 00:00:00 | | 2006-06-19 | 444,75 | 716.700 | 461,00 | 443,06 | 460,50 | 00:00:00 | | 2006-06-20 | 449,92 | 506.400 | 453,41 | 444,51 | 444,75 | 00:00:00 | | 2006-06-21 | 478,01 | 1.343.000 | 479,28 | 449,04 | 450,00 | 00:00:00 | | 2006-06-22 | 470,72 | 833.400 | 477,25 | 470,22 | 473,50 | 00:00:00 | | 2006-06-23 | 477,80 | 691.100 | 479,99 | 470,50 | 470,81 | 00:00:00 | | 2006-06-26 | 484,30 | 402.600 | 486,35 | 476,50 | 480,00 | 00:00:00 | | 2006-06-27 | 473,55 | 497.500 | 485,59 | 473,55 | 484,31 | 00:00:00 | | 2006-06-28 | 472,51 | 706.000 | 478,80 | 464,60 | 478,80 | 00:00:00 | | 2006-06-29 | 487,72 | 774.000 | 489,00 | 473,75 | 475,00 | 00:00:00 | | 2006-06-30 | 491,15 | 517.900 | 494,44 | 480,00 | 487,00 | 00:00:00 | | 2006-07-03 | 496,85 | 210.000 | 499,50 | 490,50 | 492,15 | 00:00:00 | | 2006-07-05 | 502,61 | 787.800 | 507,47 | 489,30 | 489,85 | 00:00:00 | | 2006-07-06 | 500,74 | 386.200 | 504,49 | 498,57 | 503,01 | 00:00:00 | | 2006-07-07 | 495,06 | 544.500 | 508,84 | 494,30 | 500,75 | 00:00:00 | | 2006-07-10 | 488,50 | 619.900 | 502,00 | 485,05 | 495,42 | 00:00:00 | | 2006-07-11 | 480,64 | 717.200 | 487,50 | 476,05 | 487,50 | 00:00:00 | | 2006-07-12 | 473,40 | 487.500 | 483,61 | 471,90 | 480,05 | 00:00:00 | | 2006-07-13 | 465,85 | 613.000 | 474,74 | 462,40 | 469,75 | 00:00:00 | | 2006-07-14 | 464,16 | 458.900 | 471,49 | 456,11 | 465,85 | 00:00:00 | | 2006-07-17 | 461,46 | 322.400 | 467,70 | 458,00 | 462,41 | 00:00:00 | | 2006-07-18 | 460,99 | 360.000 | 467,45 | 457,00 | 465,00 | 00:00:00 | | 2006-07-19 | 471,00 | 590.200 | 472,01 | 460,16 | 463,00 | 00:00:00 | | 2006-07-20 | 463,00 | 455.700 | 475,75 | 461,00 | 475,75 | 00:00:00 | | 2006-07-21 | 452,00 | 528.000 | 464,00 | 451,98 | 463,00 | 00:00:00 | | 2006-07-24 | 465,00 | 486.800 | 466,79 | 454,52 | 458,21 | 00:00:00 | | 2006-07-25 | 455,25 | 818.700 | 463,00 | 446,12 | 463,00 | 00:00:00 | | 2006-07-26 | 450,00 | 376.100 | 456,50 | 448,00 | 455,25 | 00:00:00 | | 2006-07-27 | 445,34 | 486.600 | 455,50 | 443,65 | 450,00 | 00:00:00 | | 2006-07-28 | 453,50 | 389.400 | 454,85 | 447,00 | 447,00 | 00:00:00 | | 2006-07-31 | 461,20 | 437.500 | 461,31 | 448,02 | 451,60 | 00:00:00 | | 2006-08-01 | 461,36 | 606.700 | 468,40 | 455,00 | 465,00 | 00:00:00 | | 2006-08-02 | 455,10 | 419.500 | 465,08 | 453,01 | 463,00 | 00:00:00 | | 2006-08-03 | 458,07 | 366.800 | 463,40 | 452,73 | 455,10 | 00:00:00 | | 2006-08-04 | 485,72 | 1.462.900 | 487,08 | 476,66 | 484,00 | 00:00:00 | | 2006-08-07 | 486,80 | 759.100 | 489,48 | 484,50 | 484,50 | 00:00:00 | | 2006-08-08 | 490,00 | 936.800 | 493,95 | 485,76 | 487,50 | 00:00:00 | | 2006-08-09 | 485,20 | 858.900 | 493,99 | 483,25 | 492,55 | 00:00:00 | | 2006-08-10 | 476,50 | 6.492.600 | 489,42 | 476,50 | 486,00 | 00:00:00 | | 2006-08-11 | 464,91 | 1.272.600 | 477,89 | 462,08 | 474,60 | 00:00:00 | | 2006-08-14 | 461,40 | 828.000 | 472,80 | 460,75 | 471,50 | 00:00:00 | | 2006-08-15 | 467,00 | 711.400 | 469,00 | 461,00 | 466,85 | 00:00:00 | | 2006-08-16 | 467,75 | 625.700 | 470,85 | 465,01 | 467,00 | 00:00:00 | | 2006-08-17 | 465,00 | 479.400 | 469,30 | 463,00 | 466,00 | 00:00:00 | | 2006-08-18 | 461,35 | 458.500 | 464,75 | 459,80 | 464,75 | 00:00:00 | | 2006-08-21 | 455,15 | 416.600 | 461,36 | 452,55 | 461,35 | 00:00:00 | | 2006-08-22 | 451,40 | 562.800 | 459,53 | 447,72 | 455,14 | 00:00:00 | | 2006-08-23 | 445,60 | 593.100 | 450,20 | 444,00 | 448,75 | 00:00:00 | | 2006-08-24 | 445,50 | 807.000 | 448,00 | 438,51 | 445,80 | 00:00:00 | | 2006-08-25 | 448,48 | 344.700 | 449,69 | 443,65 | 445,50 | 00:00:00 | | 2006-08-28 | 437,25 | 857.400 | 449,65 | 435,43 | 449,00 | 00:00:00 | | 2006-08-29 | 437,45 | 983.200 | 438,71 | 425,79 | 437,25 | 00:00:00 | | 2006-08-30 | 434,25 | 795.000 | 442,00 | 429,00 | 439,99 | 00:00:00 | | 2006-08-31 | 440,00 | 392.300 | 440,29 | 430,45 | 432,35 | 00:00:00 | | 2006-09-01 | 442,09 | 423.800 | 444,10 | 436,50 | 440,25 | 00:00:00 | | 2006-09-05 | 444,39 | 350.400 | 444,39 | 438,66 | 442,10 | 00:00:00 | | 2006-09-06 | 444,40 | 595.300 | 449,10 | 442,00 | 443,76 | 00:00:00 | | 2006-09-07 | 441,01 | 393.000 | 446,49 | 439,37 | 442,42 | 00:00:00 | | 2006-09-08 | 443,70 | 314.500 | 446,70 | 440,50 | 446,70 | 00:00:00 | | 2006-09-11 | 442,94 | 418.400 | 446,12 | 439,11 | 443,71 | 00:00:00 | | 2006-09-12 | 454,50 | 673.400 | 455,75 | 443,50 | 446,00 | 00:00:00 | | 2006-09-13 | 457,00 | 558.500 | 461,99 | 451,02 | 452,70 | 00:00:00 | | 2006-09-14 | 453,75 | 501.700 | 460,59 | 453,25 | 457,04 | 00:00:00 | | 2006-09-15 | 472,25 | 1.338.600 | 475,06 | 463,10 | 467,20 | 00:00:00 | | 2006-09-18 | 473,10 | 816.600 | 478,40 | 469,00 | 470,00 | 00:00:00 | | 2006-09-19 | 467,66 | 429.700 | 477,06 | 465,10 | 477,06 | 00:00:00 | | 2006-09-20 | 460,08 | 582.500 | 471,75 | 458,02 | 469,60 | 00:00:00 | | 2006-09-21 | 464,05 | 473.600 | 467,43 | 459,85 | 460,28 | 00:00:00 | | 2006-09-22 | 461,63 | 333.600 | 463,60 | 457,72 | 462,25 | 00:00:00 | | 2006-09-25 | 469,26 | 672.300 | 471,75 | 459,80 | 461,37 | 00:00:00 | | 2006-09-26 | 470,55 | 338.200 | 472,00 | 466,38 | 469,26 | 00:00:00 | | 2006-09-27 | 479,35 | 591.800 | 480,00 | 470,80 | 470,80 | 00:00:00 | | 2006-09-28 | 476,70 | 398.300 | 482,88 | 473,00 | 480,50 | 00:00:00 | | 2006-09-29 | 478,25 | 338.200 | 479,06 | 472,20 | 479,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
