|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-14 | 548,60 | 395.200 | 551,86 | 543,81 | 548,90 | 00:00:00 | | 2007-09-17 | 540,10 | 528.800 | 548,00 | 537,05 | 548,00 | 00:00:00 | | 2007-09-18 | 552,52 | 844.600 | 552,52 | 535,58 | 544,10 | 00:00:00 | | 2007-09-19 | 551,91 | 523.000 | 555,03 | 547,25 | 554,24 | 00:00:00 | | 2007-09-20 | 542,25 | 595.000 | 553,86 | 540,88 | 551,64 | 00:00:00 | | 2007-09-21 | 544,25 | 868.200 | 549,80 | 540,18 | 549,60 | 00:00:00 | | 2007-09-24 | 540,10 | 539.700 | 550,76 | 538,10 | 544,25 | 00:00:00 | | 2007-09-25 | 552,41 | 517.400 | 553,45 | 535,01 | 539,90 | 00:00:00 | | 2007-09-26 | 581,10 | 1.232.600 | 584,00 | 557,97 | 557,97 | 00:00:00 | | 2007-09-27 | 588,50 | 765.500 | 592,80 | 578,13 | 585,02 | 00:00:00 | | 2007-09-28 | 587,35 | 827.600 | 591,87 | 584,37 | 588,22 | 00:00:00 | | 2007-10-01 | 608,30 | 1.189.600 | 615,40 | 591,03 | 591,03 | 00:00:00 | | 2007-10-02 | 602,95 | 589.200 | 609,91 | 598,71 | 607,00 | 00:00:00 | | 2007-10-03 | 610,56 | 707.800 | 615,90 | 602,47 | 603,00 | 00:00:00 | | 2007-10-04 | 604,85 | 379.900 | 615,81 | 601,50 | 611,20 | 00:00:00 | | 2007-10-05 | 629,15 | 870.300 | 629,53 | 609,29 | 609,29 | 00:00:00 | | 2007-10-08 | 625,00 | 436.700 | 631,50 | 617,33 | 629,15 | 00:00:00 | | 2007-10-09 | 630,80 | 429.800 | 630,80 | 620,75 | 629,20 | 00:00:00 | | 2007-10-10 | 626,00 | 367.300 | 631,33 | 623,24 | 631,00 | 00:00:00 | | 2007-10-11 | 622,50 | 529.800 | 634,00 | 612,25 | 631,75 | 00:00:00 | | 2007-10-12 | 629,50 | 444.100 | 633,66 | 616,98 | 621,00 | 00:00:00 | | 2007-10-15 | 622,69 | 311.300 | 629,55 | 619,25 | 629,00 | 00:00:00 | | 2007-10-16 | 620,26 | 420.600 | 623,38 | 615,00 | 620,00 | 00:00:00 | | 2007-10-17 | 621,35 | 541.300 | 629,25 | 613,52 | 625,90 | 00:00:00 | | 2007-10-18 | 622,94 | 403.000 | 628,17 | 613,51 | 617,00 | 00:00:00 | | 2007-10-19 | 613,65 | 698.800 | 622,16 | 613,65 | 619,00 | 00:00:00 | | 2007-10-22 | 618,70 | 376.000 | 621,28 | 609,00 | 612,00 | 00:00:00 | | 2007-10-23 | 634,60 | 615.700 | 637,24 | 620,36 | 620,67 | 00:00:00 | | 2007-10-24 | 650,00 | 1.798.100 | 665,39 | 636,00 | 637,00 | 00:00:00 | | 2007-10-25 | 672,15 | 1.752.700 | 693,00 | 650,93 | 651,55 | 00:00:00 | | 2007-10-26 | 663,00 | 789.900 | 683,07 | 660,10 | 681,88 | 00:00:00 | | 2007-10-29 | 662,00 | 598.400 | 671,95 | 655,51 | 667,92 | 00:00:00 | | 2007-10-30 | 656,11 | 424.900 | 664,20 | 654,45 | 660,69 | 00:00:00 | | 2007-10-31 | 666,25 | 752.600 | 667,73 | 647,95 | 661,00 | 00:00:00 | | 2007-11-01 | 648,97 | 864.100 | 672,36 | 646,50 | 661,86 | 00:00:00 | | 2007-11-02 | 649,75 | 839.600 | 657,07 | 640,04 | 651,56 | 00:00:00 | | 2007-11-05 | 652,75 | 570.900 | 664,47 | 640,00 | 640,00 | 00:00:00 | | 2007-11-06 | 669,10 | 790.800 | 670,57 | 642,66 | 656,38 | 00:00:00 | | 2007-11-07 | 660,00 | 585.600 | 672,50 | 657,90 | 665,00 | 00:00:00 | | 2007-11-08 | 662,30 | 618.400 | 672,40 | 644,80 | 655,05 | 00:00:00 | | 2007-11-09 | 646,70 | 472.000 | 664,51 | 641,52 | 652,26 | 00:00:00 | | 2007-11-12 | 632,80 | 602.000 | 652,94 | 624,99 | 642,01 | 00:00:00 | | 2007-11-13 | 647,50 | 591.100 | 647,50 | 630,00 | 636,85 | 00:00:00 | | 2007-11-14 | 651,44 | 580.500 | 658,69 | 648,66 | 655,00 | 00:00:00 | | 2007-11-15 | 648,01 | 469.500 | 655,99 | 641,96 | 647,56 | 00:00:00 | | 2007-11-16 | 652,75 | 525.300 | 653,80 | 641,56 | 651,07 | 00:00:00 | | 2007-11-19 | 651,00 | 498.800 | 664,66 | 648,00 | 648,00 | 00:00:00 | | 2007-11-20 | 648,90 | 746.200 | 665,57 | 634,01 | 650,74 | 00:00:00 | | 2007-11-21 | 632,80 | 682.900 | 647,99 | 627,87 | 642,27 | 00:00:00 | | 2007-11-23 | 638,75 | 201.800 | 638,84 | 631,00 | 636,00 | 00:00:00 | | 2007-11-26 | 624,67 | 431.500 | 642,50 | 624,60 | 637,51 | 00:00:00 | | 2007-11-27 | 623,00 | 623.900 | 632,95 | 614,42 | 628,89 | 00:00:00 | | 2007-11-28 | 653,40 | 941.400 | 654,00 | 627,00 | 627,00 | 00:00:00 | | 2007-11-29 | 659,00 | 612.600 | 664,73 | 648,00 | 652,61 | 00:00:00 | | 2007-11-30 | 658,60 | 541.500 | 672,49 | 649,57 | 670,00 | 00:00:00 | | 2007-12-03 | 660,80 | 410.500 | 669,90 | 654,70 | 658,00 | 00:00:00 | | 2007-12-04 | 670,25 | 941.600 | 687,00 | 660,15 | 660,15 | 00:00:00 | | 2007-12-05 | 697,25 | 938.700 | 699,92 | 676,01 | 676,01 | 00:00:00 | | 2007-12-06 | 699,80 | 559.400 | 699,80 | 689,26 | 694,22 | 00:00:00 | | 2007-12-07 | 707,00 | 480.500 | 710,82 | 695,03 | 699,80 | 00:00:00 | | 2007-12-10 | 702,50 | 530.600 | 714,48 | 699,00 | 705,50 | 00:00:00 | | 2007-12-11 | 681,15 | 608.000 | 710,00 | 674,00 | 704,99 | 00:00:00 | | 2007-12-12 | 688,17 | 479.800 | 697,84 | 678,81 | 697,84 | 00:00:00 | | 2007-12-13 | 701,00 | 624.400 | 703,00 | 673,50 | 683,42 | 00:00:00 | | 2007-12-14 | 699,05 | 456.200 | 710,82 | 693,00 | 697,74 | 00:00:00 | | 2007-12-17 | 691,50 | 412.500 | 707,40 | 689,45 | 697,41 | 00:00:00 | | 2007-12-18 | 692,00 | 499.800 | 701,09 | 680,50 | 697,90 | 00:00:00 | | 2007-12-19 | 693,50 | 407.500 | 700,78 | 685,55 | 693,50 | 00:00:00 | | 2007-12-20 | 701,00 | 370.500 | 704,52 | 694,10 | 699,96 | 00:00:00 | | 2007-12-21 | 710,75 | 646.800 | 710,75 | 696,75 | 704,87 | 00:00:00 | | 2007-12-24 | 694,00 | 600.500 | 701,69 | 681,00 | 691,26 | 00:00:00 | | 2007-12-26 | 690,00 | 355.100 | 692,50 | 681,56 | 692,50 | 00:00:00 | | 2007-12-27 | 678,00 | 260.600 | 692,00 | 678,00 | 692,00 | 00:00:00 | | 2007-12-28 | 682,50 | 275.400 | 686,50 | 673,00 | 686,50 | 00:00:00 | | 2007-12-31 | 686,00 | 291.800 | 686,00 | 673,20 | 680,00 | 00:00:00 | | 2008-01-02 | 673,99 | 490.700 | 686,43 | 670,55 | 685,99 | 00:00:00 | | 2008-01-03 | 650,35 | 1.276.200 | 675,57 | 638,35 | 674,07 | 00:00:00 | | 2008-01-04 | 621,50 | 968.800 | 645,88 | 618,52 | 645,88 | 00:00:00 | | 2008-01-07 | 614,07 | 1.152.600 | 628,96 | 595,05 | 626,02 | 00:00:00 | | 2008-01-08 | 598,00 | 1.005.800 | 624,80 | 593,75 | 617,00 | 00:00:00 | | 2008-01-09 | 600,34 | 1.328.000 | 603,75 | 574,28 | 597,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
