|
 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 | | 2008-05-05 | 489,35 | 532.800 | 499,52 | 485,04 | 485,40 | 00:00:00 | | 2008-05-06 | 484,99 | 730.000 | 488,75 | 476,27 | 487,00 | 00:00:00 | | 2008-05-07 | 468,72 | 622.400 | 488,29 | 468,72 | 484,99 | 00:00:00 | | 2008-05-08 | 465,32 | 625.600 | 476,84 | 464,15 | 473,99 | 00:00:00 | | 2008-05-09 | 461,65 | 547.000 | 474,29 | 458,29 | 464,30 | 00:00:00 | | 2008-05-12 | 465,10 | 408.900 | 467,50 | 459,12 | 462,28 | 00:00:00 | | 2008-05-13 | 457,65 | 665.000 | 466,28 | 454,38 | 465,63 | 00:00:00 | | 2008-05-14 | 475,00 | 1.168.900 | 475,00 | 457,01 | 458,00 | 00:00:00 | | 2008-05-15 | 474,25 | 863.900 | 482,70 | 470,73 | 473,04 | 00:00:00 | | 2008-05-16 | 478,00 | 640.000 | 480,84 | 473,93 | 475,50 | 00:00:00 | | 2008-05-19 | 484,05 | 802.400 | 497,50 | 478,05 | 481,96 | 00:00:00 | | 2008-05-20 | 484,50 | 563.200 | 487,28 | 475,01 | 482,27 | 00:00:00 | | 2008-05-21 | 464,00 | 672.100 | 486,95 | 463,57 | 484,00 | 00:00:00 | | 2008-05-22 | 464,20 | 609.200 | 470,68 | 459,39 | 463,74 | 00:00:00 | | 2008-05-23 | 456,70 | 593.700 | 467,11 | 451,50 | 463,83 | 00:00:00 | | 2008-05-27 | 454,15 | 423.100 | 458,82 | 445,68 | 455,03 | 00:00:00 | | 2008-05-28 | 437,20 | 1.191.600 | 455,50 | 427,50 | 455,25 | 00:00:00 | | 2008-05-29 | 437,30 | 1.018.300 | 443,00 | 432,02 | 433,48 | 00:00:00 | | 2008-05-30 | 430,30 | 749.800 | 443,98 | 428,76 | 440,03 | 00:00:00 | | 2008-06-02 | 412,10 | 1.840.600 | 430,00 | 399,61 | 425,04 | 00:00:00 | | 2008-06-03 | 400,30 | 2.354.400 | 422,94 | 392,38 | 415,00 | 00:00:00 | | 2008-06-04 | 378,00 | 2.116.300 | 398,98 | 375,38 | 398,00 | 00:00:00 | | 2008-06-05 | 402,54 | 2.116.600 | 404,37 | 381,01 | 384,32 | 00:00:00 | | 2008-06-06 | 387,60 | 1.251.300 | 401,82 | 387,60 | 399,70 | 00:00:00 | | 2008-06-09 | 389,37 | 993.400 | 394,98 | 381,77 | 389,82 | 00:00:00 | | 2008-06-10 | 390,25 | 920.200 | 397,77 | 384,48 | 384,50 | 00:00:00 | | 2008-06-11 | 386,00 | 993.600 | 396,55 | 385,98 | 392,03 | 00:00:00 | | 2008-06-12 | 396,60 | 955.500 | 407,27 | 390,00 | 390,75 | 00:00:00 | | 2008-06-13 | 414,90 | 899.300 | 414,95 | 398,13 | 398,13 | 00:00:00 | | 2008-06-16 | 419,41 | 749.900 | 420,42 | 410,09 | 413,90 | 00:00:00 | | 2008-06-17 | 441,82 | 2.105.200 | 450,96 | 435,00 | 435,50 | 00:00:00 | | 2008-06-18 | 441,65 | 1.095.800 | 448,50 | 434,64 | 437,98 | 00:00:00 | | 2008-06-19 | 441,05 | 854.800 | 447,10 | 436,81 | 444,00 | 00:00:00 | | 2008-06-20 | 429,26 | 974.400 | 443,67 | 428,31 | 436,27 | 00:00:00 | | 2008-06-23 | 436,95 | 1.065.100 | 444,00 | 428,50 | 439,03 | 00:00:00 | | 2008-06-24 | 433,75 | 750.700 | 439,54 | 428,12 | 429,31 | 00:00:00 | | 2008-06-25 | 427,56 | 1.008.400 | 439,99 | 425,20 | 437,09 | 00:00:00 | | 2008-06-26 | 406,95 | 999.400 | 423,98 | 406,94 | 422,04 | 00:00:00 | | 2008-06-27 | 389,50 | 1.219.800 | 410,97 | 384,00 | 410,97 | 00:00:00 | | 2008-06-30 | 383,19 | 781.700 | 397,49 | 383,19 | 393,87 | 00:00:00 | | 2008-07-01 | 359,39 | 2.941.000 | 380,91 | 348,74 | 379,99 | 00:00:00 | | 2008-07-02 | 351,08 | 1.436.300 | 372,90 | 350,68 | 363,89 | 00:00:00 | | 2008-07-03 | 345,83 | 904.900 | 357,21 | 335,43 | 355,31 | 00:00:00 | | 2008-07-07 | 334,29 | 1.266.300 | 356,88 | 329,79 | 347,23 | 00:00:00 | | 2008-07-08 | 342,50 | 1.882.600 | 344,00 | 317,50 | 336,00 | 00:00:00 | | 2008-07-09 | 320,77 | 1.274.200 | 345,33 | 319,39 | 342,60 | 00:00:00 | | 2008-07-10 | 309,70 | 2.270.600 | 322,96 | 305,00 | 320,99 | 00:00:00 | | 2008-07-11 | 306,50 | 2.824.100 | 320,00 | 292,61 | 300,53 | 00:00:00 | | 2008-07-14 | 295,84 | 1.153.600 | 317,56 | 295,84 | 314,25 | 00:00:00 | | 2008-07-15 | 308,55 | 1.652.200 | 317,87 | 282,00 | 293,41 | 00:00:00 | | 2008-07-16 | 331,02 | 2.063.800 | 331,02 | 300,86 | 301,68 | 00:00:00 | | 2008-07-17 | 334,80 | 1.353.600 | 341,94 | 321,52 | 335,00 | 00:00:00 | | 2008-07-18 | 332,67 | 1.495.900 | 340,14 | 323,00 | 335,27 | 00:00:00 | | 2008-07-21 | 325,53 | 986.800 | 332,35 | 314,50 | 329,00 | 00:00:00 | | 2008-07-22 | 366,27 | 1.632.500 | 367,45 | 326,67 | 328,99 | 00:00:00 | | 2008-07-23 | 390,62 | 1.902.300 | 392,99 | 360,02 | 363,52 | 00:00:00 | | 2008-07-24 | 367,72 | 1.318.700 | 389,80 | 365,28 | 385,30 | 00:00:00 | | 2008-07-25 | 368,83 | 732.200 | 377,09 | 361,04 | 373,14 | 00:00:00 | | 2008-07-28 | 351,05 | 781.800 | 371,23 | 348,10 | 371,17 | 00:00:00 | | 2008-07-29 | 374,18 | 997.200 | 374,18 | 350,40 | 355,79 | 00:00:00 | | 2008-07-30 | 373,29 | 854.700 | 384,27 | 361,82 | 379,99 | 00:00:00 | | 2008-07-31 | 360,13 | 670.400 | 375,00 | 356,19 | 368,97 | 00:00:00 | | 2008-08-01 | 332,94 | 1.406.300 | 362,57 | 326,44 | 362,50 | 00:00:00 | | 2008-08-04 | 322,25 | 757.200 | 332,20 | 320,34 | 329,67 | 00:00:00 | | 2008-08-05 | 338,50 | 1.010.300 | 338,72 | 326,13 | 329,92 | 00:00:00 | | 2008-08-06 | 342,73 | 811.400 | 347,99 | 327,53 | 332,00 | 00:00:00 | | 2008-08-07 | 328,49 | 1.010.600 | 343,94 | 327,91 | 336,80 | 00:00:00 | | 2008-08-08 | 342,13 | 808.400 | 343,43 | 327,11 | 328,76 | 00:00:00 | | 2008-08-11 | 350,19 | 939.000 | 357,84 | 335,44 | 342,83 | 00:00:00 | | 2008-08-12 | 337,66 | 1.306.100 | 356,17 | 335,98 | 347,05 | 00:00:00 | | 2008-08-13 | 338,48 | 1.217.900 | 347,90 | 330,00 | 337,38 | 00:00:00 | | 2008-08-14 | 343,92 | 1.044.000 | 349,00 | 335,51 | 336,77 | 00:00:00 | | 2008-08-15 | 357,67 | 1.307.600 | 360,95 | 347,27 | 347,27 | 00:00:00 | | 2008-08-18 | 336,64 | 1.503.100 | 359,28 | 331,34 | 356,59 | 00:00:00 | | 2008-08-19 | 336,55 | 1.347.300 | 342,10 | 331,76 | 336,70 | 00:00:00 | | 2008-08-20 | 341,99 | 1.230.800 | 343,42 | 336,41 | 338,47 | 00:00:00 | | 2008-08-21 | 342,11 | 634.100 | 344,86 | 338,00 | 338,91 | 00:00:00 | | 2008-08-22 | 357,18 | 4.263.900 | 365,00 | 347,55 | 347,57 | 00:00:00 | | 2008-08-25 | 340,63 | 924.100 | 353,97 | 339,28 | 352,53 | 00:00:00 | | 2008-08-26 | 322,44 | 1.443.400 | 340,00 | 319,73 | 337,41 | 00:00:00 | | 2008-08-27 | 330,50 | 1.783.300 | 334,28 | 312,00 | 323,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
