|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-29 | 478,25 | 338.200 | 479,06 | 472,20 | 479,00 | 00:00:00 | | 2006-10-02 | 466,85 | 452.300 | 477,01 | 464,70 | 477,00 | 00:00:00 | | 2006-10-03 | 476,00 | 498.100 | 476,00 | 466,85 | 469,00 | 00:00:00 | | 2006-10-04 | 489,27 | 701.900 | 491,00 | 473,43 | 474,50 | 00:00:00 | | 2006-10-05 | 491,75 | 504.800 | 493,14 | 484,15 | 488,70 | 00:00:00 | | 2006-10-06 | 490,80 | 353.900 | 492,70 | 487,00 | 490,75 | 00:00:00 | | 2006-10-09 | 521,49 | 1.256.400 | 524,55 | 488,51 | 488,90 | 00:00:00 | | 2006-10-10 | 502,99 | 963.000 | 518,98 | 500,35 | 517,99 | 00:00:00 | | 2006-10-11 | 499,00 | 700.300 | 508,49 | 495,00 | 502,00 | 00:00:00 | | 2006-10-12 | 499,99 | 636.800 | 505,35 | 495,55 | 502,00 | 00:00:00 | | 2006-10-13 | 500,89 | 474.900 | 507,99 | 498,68 | 499,75 | 00:00:00 | | 2006-10-16 | 503,25 | 416.200 | 506,55 | 498,01 | 500,05 | 00:00:00 | | 2006-10-17 | 516,50 | 3.250.300 | 535,01 | 510,02 | 535,01 | 00:00:00 | | 2006-10-18 | 507,25 | 1.131.000 | 518,01 | 505,12 | 518,01 | 00:00:00 | | 2006-10-19 | 501,00 | 772.400 | 510,25 | 500,09 | 508,25 | 00:00:00 | | 2006-10-20 | 490,18 | 716.300 | 502,31 | 490,00 | 501,00 | 00:00:00 | | 2006-10-23 | 503,25 | 1.215.100 | 503,25 | 485,20 | 492,10 | 00:00:00 | | 2006-10-24 | 505,00 | 989.500 | 511,09 | 491,97 | 505,27 | 00:00:00 | | 2006-10-25 | 496,50 | 704.200 | 509,99 | 496,50 | 509,90 | 00:00:00 | | 2006-10-26 | 499,45 | 624.200 | 500,28 | 489,30 | 496,51 | 00:00:00 | | 2006-10-27 | 505,30 | 823.300 | 510,29 | 499,01 | 503,90 | 00:00:00 | | 2006-10-30 | 499,98 | 510.900 | 505,90 | 499,10 | 505,30 | 00:00:00 | | 2006-10-31 | 501,00 | 653.000 | 505,95 | 495,15 | 501,50 | 00:00:00 | | 2006-11-01 | 501,33 | 1.120.400 | 513,50 | 499,75 | 501,00 | 00:00:00 | | 2006-11-02 | 501,15 | 670.900 | 504,51 | 496,99 | 498,33 | 00:00:00 | | 2006-11-03 | 501,05 | 621.900 | 508,00 | 497,00 | 501,55 | 00:00:00 | | 2006-11-06 | 511,84 | 654.400 | 513,05 | 501,30 | 503,18 | 00:00:00 | | 2006-11-07 | 509,65 | 528.100 | 516,50 | 508,15 | 509,90 | 00:00:00 | | 2006-11-08 | 504,72 | 635.200 | 508,90 | 502,00 | 506,00 | 00:00:00 | | 2006-11-09 | 495,29 | 554.200 | 505,00 | 494,02 | 504,50 | 00:00:00 | | 2006-11-10 | 495,82 | 536.400 | 502,00 | 494,03 | 498,00 | 00:00:00 | | 2006-11-13 | 498,98 | 662.900 | 501,71 | 491,00 | 496,00 | 00:00:00 | | 2006-11-14 | 513,72 | 982.200 | 514,50 | 499,20 | 501,45 | 00:00:00 | | 2006-11-15 | 532,51 | 1.554.100 | 533,00 | 509,01 | 509,75 | 00:00:00 | | 2006-11-16 | 540,05 | 1.273.100 | 544,00 | 530,00 | 530,01 | 00:00:00 | | 2006-11-17 | 535,00 | 1.419.400 | 546,98 | 533,50 | 538,00 | 00:00:00 | | 2006-11-20 | 541,60 | 912.900 | 545,00 | 530,30 | 536,45 | 00:00:00 | | 2006-11-21 | 552,00 | 768.000 | 552,80 | 540,50 | 541,60 | 00:00:00 | | 2006-11-22 | 553,86 | 489.500 | 555,50 | 547,85 | 555,50 | 00:00:00 | | 2006-11-24 | 553,24 | 202.700 | 557,97 | 547,96 | 553,86 | 00:00:00 | | 2006-11-27 | 532,77 | 829.100 | 552,01 | 532,05 | 552,00 | 00:00:00 | | 2006-11-28 | 536,99 | 734.400 | 539,89 | 526,06 | 533,87 | 00:00:00 | | 2006-11-29 | 539,04 | 711.900 | 543,49 | 528,13 | 537,00 | 00:00:00 | | 2006-11-30 | 535,60 | 481.800 | 541,49 | 531,48 | 540,00 | 00:00:00 | | 2006-12-01 | 531,40 | 551.400 | 537,60 | 527,00 | 535,60 | 00:00:00 | | 2006-12-04 | 533,10 | 581.400 | 534,55 | 527,20 | 531,95 | 00:00:00 | | 2006-12-05 | 541,81 | 594.300 | 543,50 | 533,00 | 535,00 | 00:00:00 | | 2006-12-06 | 541,45 | 535.900 | 547,00 | 537,55 | 538,00 | 00:00:00 | | 2006-12-07 | 538,65 | 529.700 | 547,44 | 537,00 | 543,25 | 00:00:00 | | 2006-12-08 | 546,14 | 554.400 | 546,27 | 536,38 | 538,65 | 00:00:00 | | 2006-12-11 | 543,14 | 551.900 | 550,33 | 541,50 | 546,89 | 00:00:00 | | 2006-12-12 | 541,76 | 493.900 | 547,02 | 538,65 | 544,14 | 00:00:00 | | 2006-12-13 | 531,92 | 608.600 | 545,19 | 531,00 | 544,50 | 00:00:00 | | 2006-12-14 | 529,50 | 536.500 | 536,30 | 528,50 | 533,50 | 00:00:00 | | 2006-12-15 | 533,00 | 497.600 | 534,96 | 530,60 | 530,85 | 00:00:00 | | 2006-12-18 | 527,00 | 357.500 | 534,74 | 525,37 | 533,10 | 00:00:00 | | 2006-12-19 | 534,96 | 525.400 | 535,17 | 521,84 | 526,25 | 00:00:00 | | 2006-12-20 | 524,50 | 488.000 | 533,08 | 523,75 | 532,65 | 00:00:00 | | 2006-12-21 | 514,03 | 901.400 | 528,12 | 506,10 | 527,50 | 00:00:00 | | 2006-12-22 | 511,00 | 530.100 | 517,55 | 506,69 | 514,03 | 00:00:00 | | 2006-12-26 | 508,17 | 375.800 | 510,00 | 503,05 | 509,25 | 00:00:00 | | 2006-12-27 | 510,79 | 291.600 | 512,80 | 509,00 | 509,00 | 00:00:00 | | 2006-12-28 | 512,95 | 298.300 | 513,15 | 508,79 | 510,86 | 00:00:00 | | 2006-12-29 | 509,75 | 331.300 | 513,00 | 508,50 | 512,00 | 00:00:00 | | 2007-01-03 | 523,00 | 796.300 | 525,70 | 515,96 | 515,96 | 00:00:00 | | 2007-01-04 | 526,80 | 518.000 | 526,93 | 518,67 | 520,00 | 00:00:00 | | 2007-01-05 | 529,27 | 439.300 | 531,77 | 524,62 | 526,80 | 00:00:00 | | 2007-01-08 | 534,90 | 408.000 | 534,90 | 527,17 | 531,00 | 00:00:00 | | 2007-01-09 | 537,99 | 428.900 | 538,25 | 532,16 | 534,70 | 00:00:00 | | 2007-01-10 | 553,37 | 852.700 | 553,95 | 535,11 | 536,10 | 00:00:00 | | 2007-01-11 | 556,67 | 725.800 | 559,90 | 548,40 | 553,20 | 00:00:00 | | 2007-01-12 | 574,00 | 993.000 | 574,48 | 555,77 | 556,50 | 00:00:00 | | 2007-01-16 | 569,75 | 761.700 | 577,99 | 565,30 | 574,00 | 00:00:00 | | 2007-01-17 | 582,00 | 868.200 | 584,00 | 567,17 | 569,75 | 00:00:00 | | 2007-01-18 | 577,50 | 858.000 | 590,00 | 574,17 | 585,00 | 00:00:00 | | 2007-01-19 | 577,33 | 646.900 | 580,00 | 572,41 | 576,00 | 00:00:00 | | 2007-01-22 | 570,00 | 513.400 | 580,60 | 567,25 | 579,90 | 00:00:00 | | 2007-01-23 | 584,35 | 727.300 | 584,42 | 566,54 | 572,00 | 00:00:00 | | 2007-01-24 | 591,54 | 848.000 | 596,30 | 582,11 | 584,70 | 00:00:00 | | 2007-01-25 | 579,00 | 560.400 | 593,70 | 576,91 | 593,70 | 00:00:00 | | 2007-01-26 | 588,86 | 604.300 | 589,00 | 576,81 | 582,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
