|
 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 | | 2007-05-22 | 522,16 | 519.300 | 522,77 | 512,50 | 514,00 | 00:00:00 | | 2007-05-23 | 519,39 | 514.500 | 526,00 | 519,07 | 522,00 | 00:00:00 | | 2007-05-24 | 512,25 | 523.900 | 522,00 | 508,00 | 520,00 | 00:00:00 | | 2007-05-25 | 513,50 | 260.300 | 515,74 | 510,17 | 514,20 | 00:00:00 | | 2007-05-29 | 526,02 | 690.100 | 526,72 | 516,00 | 516,96 | 00:00:00 | | 2007-05-30 | 527,85 | 499.200 | 528,00 | 518,25 | 522,00 | 00:00:00 | | 2007-05-31 | 531,00 | 516.800 | 533,19 | 528,50 | 528,50 | 00:00:00 | | 2007-06-01 | 537,00 | 479.300 | 538,33 | 526,45 | 532,95 | 00:00:00 | | 2007-06-04 | 535,25 | 371.600 | 539,50 | 533,43 | 537,00 | 00:00:00 | | 2007-06-05 | 539,27 | 508.900 | 539,90 | 533,40 | 533,97 | 00:00:00 | | 2007-06-06 | 542,40 | 651.400 | 545,50 | 536,00 | 538,42 | 00:00:00 | | 2007-06-07 | 539,47 | 687.900 | 547,43 | 532,96 | 542,20 | 00:00:00 | | 2007-06-08 | 549,63 | 938.000 | 550,25 | 540,00 | 540,00 | 00:00:00 | | 2007-06-11 | 557,07 | 622.500 | 560,25 | 548,49 | 549,95 | 00:00:00 | | 2007-06-12 | 548,50 | 763.800 | 558,55 | 548,50 | 557,10 | 00:00:00 | | 2007-06-13 | 551,25 | 511.700 | 552,67 | 543,12 | 550,25 | 00:00:00 | | 2007-06-14 | 547,49 | 551.800 | 552,85 | 546,03 | 549,75 | 00:00:00 | | 2007-06-15 | 552,70 | 837.500 | 558,55 | 548,73 | 553,58 | 00:00:00 | | 2007-06-18 | 545,99 | 644.300 | 552,50 | 543,00 | 551,15 | 00:00:00 | | 2007-06-19 | 546,28 | 610.000 | 547,00 | 536,10 | 536,10 | 00:00:00 | | 2007-06-20 | 543,90 | 445.500 | 549,72 | 543,90 | 547,00 | 00:00:00 | | 2007-06-21 | 549,25 | 316.600 | 549,45 | 540,00 | 545,65 | 00:00:00 | | 2007-06-22 | 539,95 | 648.200 | 550,29 | 539,95 | 547,30 | 00:00:00 | | 2007-06-25 | 533,40 | 460.800 | 544,45 | 530,68 | 539,00 | 00:00:00 | | 2007-06-26 | 530,90 | 338.400 | 539,45 | 529,69 | 533,30 | 00:00:00 | | 2007-06-27 | 542,16 | 536.900 | 542,60 | 526,10 | 528,00 | 00:00:00 | | 2007-06-28 | 540,48 | 364.200 | 547,15 | 538,65 | 542,17 | 00:00:00 | | 2007-06-29 | 534,36 | 381.400 | 545,00 | 531,80 | 540,48 | 00:00:00 | | 2007-07-02 | 532,50 | 430.900 | 538,90 | 531,87 | 538,80 | 00:00:00 | | 2007-07-03 | 539,35 | 403.400 | 542,75 | 536,01 | 539,00 | 00:00:00 | | 2007-07-05 | 555,69 | 512.200 | 555,69 | 539,35 | 542,00 | 00:00:00 | | 2007-07-06 | 574,80 | 1.828.500 | 577,50 | 544,15 | 555,00 | 00:00:00 | | 2007-07-09 | 570,58 | 1.276.600 | 582,03 | 567,05 | 573,00 | 00:00:00 | | 2007-07-10 | 560,80 | 1.089.200 | 570,40 | 560,11 | 570,00 | 00:00:00 | | 2007-07-11 | 580,05 | 4.496.000 | 582,56 | 554,66 | 557,63 | 00:00:00 | | 2007-07-12 | 587,80 | 1.673.800 | 590,56 | 579,90 | 580,75 | 00:00:00 | | 2007-07-13 | 584,50 | 714.200 | 587,00 | 580,20 | 586,00 | 00:00:00 | | 2007-07-16 | 586,30 | 1.134.500 | 599,99 | 583,00 | 584,00 | 00:00:00 | | 2007-07-17 | 583,75 | 963.600 | 591,00 | 579,00 | 589,50 | 00:00:00 | | 2007-07-18 | 577,64 | 759.000 | 586,90 | 573,00 | 584,24 | 00:00:00 | | 2007-07-19 | 572,00 | 574.100 | 585,00 | 571,43 | 579,50 | 00:00:00 | | 2007-07-20 | 562,00 | 717.000 | 573,25 | 561,30 | 572,25 | 00:00:00 | | 2007-07-23 | 559,60 | 574.000 | 568,28 | 555,20 | 562,00 | 00:00:00 | | 2007-07-24 | 549,00 | 1.027.200 | 559,84 | 546,06 | 557,00 | 00:00:00 | | 2007-07-25 | 547,52 | 887.100 | 558,01 | 539,40 | 552,00 | 00:00:00 | | 2007-07-26 | 537,50 | 1.271.600 | 544,75 | 522,60 | 542,00 | 00:00:00 | | 2007-07-27 | 556,50 | 1.648.500 | 567,26 | 532,58 | 538,00 | 00:00:00 | | 2007-07-30 | 571,55 | 859.500 | 571,60 | 559,50 | 563,97 | 00:00:00 | | 2007-07-31 | 552,50 | 813.300 | 575,50 | 548,81 | 574,99 | 00:00:00 | | 2007-08-01 | 561,37 | 963.000 | 565,15 | 543,25 | 555,02 | 00:00:00 | | 2007-08-02 | 555,98 | 688.500 | 563,93 | 552,76 | 562,97 | 00:00:00 | | 2007-08-03 | 557,90 | 961.500 | 571,00 | 556,00 | 559,00 | 00:00:00 | | 2007-08-06 | 574,22 | 815.100 | 574,22 | 556,10 | 561,00 | 00:00:00 | | 2007-08-07 | 579,00 | 995.500 | 583,69 | 567,60 | 571,50 | 00:00:00 | | 2007-08-08 | 605,00 | 740.500 | 605,00 | 579,53 | 579,53 | 00:00:00 | | 2007-08-09 | 593,75 | 1.332.300 | 609,96 | 587,50 | 589,00 | 00:00:00 | | 2007-08-10 | 594,25 | 1.116.000 | 602,06 | 586,00 | 597,01 | 00:00:00 | | 2007-08-13 | 581,07 | 695.300 | 600,90 | 580,30 | 600,19 | 00:00:00 | | 2007-08-14 | 562,30 | 1.070.500 | 587,71 | 562,30 | 583,00 | 00:00:00 | | 2007-08-15 | 539,90 | 1.390.900 | 567,00 | 538,75 | 563,03 | 00:00:00 | | 2007-08-16 | 529,50 | 2.935.000 | 536,93 | 505,89 | 532,50 | 00:00:00 | | 2007-08-17 | 543,85 | 1.475.700 | 555,56 | 523,61 | 541,83 | 00:00:00 | | 2007-08-20 | 537,62 | 824.500 | 546,50 | 532,00 | 545,15 | 00:00:00 | | 2007-08-21 | 554,00 | 848.200 | 554,00 | 531,70 | 534,29 | 00:00:00 | | 2007-08-22 | 546,60 | 619.800 | 558,52 | 544,25 | 557,90 | 00:00:00 | | 2007-08-23 | 555,05 | 632.700 | 556,56 | 546,40 | 546,40 | 00:00:00 | | 2007-08-24 | 560,36 | 731.600 | 560,36 | 551,51 | 555,06 | 00:00:00 | | 2007-08-27 | 558,60 | 735.700 | 560,70 | 556,00 | 556,50 | 00:00:00 | | 2007-08-28 | 554,20 | 672.300 | 559,50 | 553,54 | 556,70 | 00:00:00 | | 2007-08-29 | 560,10 | 729.600 | 560,42 | 555,10 | 555,10 | 00:00:00 | | 2007-08-30 | 552,25 | 600.300 | 563,00 | 550,70 | 563,00 | 00:00:00 | | 2007-08-31 | 554,80 | 535.700 | 560,16 | 547,14 | 554,12 | 00:00:00 | | 2007-09-04 | 564,80 | 537.300 | 568,00 | 556,70 | 556,70 | 00:00:00 | | 2007-09-05 | 564,50 | 552.500 | 572,70 | 562,88 | 564,55 | 00:00:00 | | 2007-09-06 | 557,03 | 622.300 | 570,00 | 554,72 | 567,64 | 00:00:00 | | 2007-09-07 | 544,65 | 751.300 | 551,16 | 541,27 | 551,00 | 00:00:00 | | 2007-09-10 | 539,65 | 515.300 | 550,00 | 534,56 | 548,55 | 00:00:00 | | 2007-09-11 | 548,15 | 410.800 | 550,51 | 542,00 | 543,00 | 00:00:00 | | 2007-09-12 | 543,21 | 362.000 | 550,62 | 543,00 | 546,20 | 00:00:00 | | 2007-09-13 | 550,75 | 409.600 | 553,72 | 545,90 | 549,00 | 00:00:00 | | 2007-09-14 | 548,60 | 395.200 | 551,86 | 543,81 | 548,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
