|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-27 | 330,50 | 1.783.300 | 334,28 | 312,00 | 323,62 | 00:00:00 | | 2008-08-28 | 344,49 | 1.236.600 | 345,55 | 331,46 | 331,76 | 00:00:00 | | 2008-08-29 | 335,38 | 883.400 | 341,96 | 334,04 | 341,96 | 00:00:00 | | 2008-09-02 | 338,09 | 1.006.000 | 344,63 | 332,03 | 343,25 | 00:00:00 | | 2008-09-03 | 347,84 | 1.242.800 | 348,89 | 335,00 | 338,18 | 00:00:00 | | 2008-09-04 | 327,65 | 1.411.100 | 346,20 | 324,31 | 345,50 | 00:00:00 | | 2008-09-05 | 328,93 | 1.567.800 | 331,75 | 312,70 | 325,89 | 00:00:00 | | 2008-09-08 | 350,84 | 2.073.000 | 352,50 | 338,50 | 342,50 | 00:00:00 | | 2008-09-09 | 326,18 | 1.659.800 | 353,52 | 325,59 | 345,24 | 00:00:00 | | 2008-09-10 | 332,21 | 1.282.000 | 339,34 | 321,63 | 334,48 | 00:00:00 | | 2008-09-11 | 342,02 | 1.223.000 | 342,50 | 315,32 | 323,23 | 00:00:00 | | 2008-09-12 | 350,27 | 1.102.800 | 350,98 | 331,49 | 339,00 | 00:00:00 | | 2008-09-15 | 336,82 | 1.608.600 | 351,26 | 329,99 | 330,00 | 00:00:00 | | 2008-09-16 | 344,26 | 1.612.000 | 344,26 | 325,00 | 325,01 | 00:00:00 | | 2008-09-17 | 321,68 | 1.796.600 | 339,00 | 317,29 | 334,29 | 00:00:00 | | 2008-09-18 | 360,00 | 2.224.600 | 360,00 | 310,80 | 327,38 | 00:00:00 | | 2008-09-19 | 405,00 | 2.688.500 | 414,00 | 367,53 | 414,00 | 00:00:00 | | 2008-09-22 | 396,00 | 1.522.600 | 408,50 | 393,01 | 400,02 | 00:00:00 | | 2008-09-23 | 370,65 | 1.681.500 | 422,24 | 370,64 | 396,66 | 00:00:00 | | 2008-09-24 | 366,77 | 1.287.300 | 392,29 | 359,25 | 376,00 | 00:00:00 | | 2008-09-25 | 378,86 | 880.600 | 388,75 | 368,72 | 378,00 | 00:00:00 | | 2008-09-26 | 399,00 | 869.300 | 404,37 | 375,00 | 375,00 | 00:00:00 | | 2008-09-29 | 320,00 | 1.336.900 | 395,98 | 320,00 | 389,44 | 00:00:00 | | 2008-09-30 | 371,51 | 1.029.400 | 389,00 | 343,27 | 351,10 | 00:00:00 | | 2008-10-01 | 397,75 | 976.500 | 401,00 | 361,23 | 363,28 | 00:00:00 | | 2008-10-02 | 373,67 | 844.600 | 401,90 | 372,50 | 399,99 | 00:00:00 | | 2008-10-03 | 362,30 | 1.200.600 | 402,50 | 362,30 | 387,49 | 00:00:00 | | 2008-10-06 | 403,85 | 1.560.600 | 405,00 | 353,63 | 358,00 | 00:00:00 | | 2008-10-07 | 396,00 | 2.358.300 | 440,00 | 395,10 | 415,00 | 00:00:00 | | 2008-10-08 | 405,64 | 1.341.400 | 424,00 | 387,57 | 391,99 | 00:00:00 | | 2008-10-09 | 355,40 | 2.737.800 | 421,00 | 338,66 | 418,89 | 00:00:00 | | 2008-10-10 | 393,12 | 2.459.200 | 400,64 | 331,26 | 343,27 | 00:00:00 | | 2008-10-13 | 411,44 | 1.591.300 | 412,00 | 366,65 | 403,02 | 00:00:00 | | 2008-10-14 | 398,40 | 1.780.900 | 419,00 | 386,87 | 415,20 | 00:00:00 | | 2008-10-15 | 359,85 | 1.561.900 | 404,49 | 359,69 | 388,01 | 00:00:00 | | 2008-10-16 | 373,34 | 1.303.300 | 375,00 | 345,00 | 364,67 | 00:00:00 | | 2008-10-17 | 365,20 | 1.077.600 | 383,28 | 352,15 | 365,51 | 00:00:00 | | 2008-10-20 | 360,32 | 912.600 | 370,98 | 350,09 | 364,77 | 00:00:00 | | 2008-10-21 | 328,69 | 1.720.800 | 351,50 | 326,00 | 351,00 | 00:00:00 | | 2008-10-22 | 304,17 | 1.437.200 | 326,46 | 298,42 | 321,00 | 00:00:00 | | 2008-10-23 | 277,66 | 1.911.200 | 312,90 | 262,20 | 303,00 | 00:00:00 | | 2008-10-24 | 251,20 | 1.785.500 | 264,96 | 240,20 | 250,46 | 00:00:00 | | 2008-10-27 | 233,19 | 1.065.100 | 254,37 | 232,57 | 252,96 | 00:00:00 | | 2008-10-28 | 263,64 | 1.673.000 | 266,49 | 223,32 | 244,49 | 00:00:00 | | 2008-10-29 | 265,00 | 1.514.900 | 281,30 | 248,10 | 257,90 | 00:00:00 | | 2008-10-30 | 275,67 | 1.291.700 | 288,00 | 267,32 | 273,00 | 00:00:00 | | 2008-10-31 | 282,15 | 1.268.600 | 296,79 | 267,39 | 268,00 | 00:00:00 | | 2008-11-03 | 301,18 | 1.644.000 | 308,32 | 280,09 | 283,36 | 00:00:00 | | 2008-11-04 | 319,37 | 1.328.600 | 322,07 | 301,75 | 311,84 | 00:00:00 | | 2008-11-05 | 282,05 | 1.137.400 | 315,07 | 280,95 | 312,48 | 00:00:00 | | 2008-11-06 | 259,64 | 1.233.700 | 288,74 | 258,00 | 281,00 | 00:00:00 | | 2008-11-07 | 269,05 | 1.090.700 | 269,36 | 252,62 | 266,69 | 00:00:00 | | 2008-11-10 | 242,93 | 1.161.200 | 277,00 | 237,01 | 275,21 | 00:00:00 | | 2008-11-11 | 236,41 | 1.633.700 | 245,61 | 225,06 | 235,22 | 00:00:00 | | 2008-11-12 | 224,64 | 1.505.200 | 236,50 | 222,08 | 231,26 | 00:00:00 | | 2008-11-13 | 225,20 | 2.643.600 | 229,99 | 197,18 | 228,24 | 00:00:00 | | 2008-11-14 | 209,03 | 1.345.200 | 222,50 | 206,48 | 217,01 | 00:00:00 | | 2008-11-17 | 189,91 | 1.586.900 | 207,79 | 189,82 | 205,88 | 00:00:00 | | 2008-11-18 | 186,91 | 2.241.800 | 193,56 | 179,62 | 192,28 | 00:00:00 | | 2008-11-19 | 170,88 | 1.570.900 | 188,44 | 170,88 | 185,12 | 00:00:00 | | 2008-11-20 | 156,55 | 2.131.700 | 173,96 | 155,49 | 171,00 | 00:00:00 | | 2008-11-21 | 175,78 | 2.645.500 | 176,88 | 162,00 | 164,04 | 00:00:00 | | 2008-11-24 | 200,71 | 2.266.600 | 201,11 | 171,85 | 181,48 | 00:00:00 | | 2008-11-25 | 199,94 | 1.441.900 | 212,50 | 190,00 | 205,70 | 00:00:00 | | 2008-11-26 | 211,76 | 1.045.400 | 214,86 | 190,48 | 193,13 | 00:00:00 | | 2008-11-28 | 211,95 | 496.200 | 211,95 | 201,91 | 205,00 | 00:00:00 | | 2008-12-01 | 172,64 | 1.516.900 | 198,00 | 172,63 | 197,01 | 00:00:00 | | 2008-12-02 | 172,60 | 2.524.100 | 178,51 | 156,02 | 171,29 | 00:00:00 | | 2008-12-03 | 182,29 | 1.463.100 | 183,17 | 163,00 | 166,00 | 00:00:00 | | 2008-12-04 | 177,46 | 1.388.200 | 191,90 | 174,32 | 177,52 | 00:00:00 | | 2008-12-05 | 194,57 | 1.510.700 | 196,69 | 172,30 | 174,01 | 00:00:00 | | 2008-12-08 | 223,29 | 2.144.600 | 228,65 | 206,00 | 206,00 | 00:00:00 | | 2008-12-09 | 217,90 | 2.019.400 | 238,55 | 215,53 | 218,51 | 00:00:00 | | 2008-12-10 | 221,37 | 1.143.600 | 229,49 | 214,02 | 223,84 | 00:00:00 | | 2008-12-11 | 213,70 | 1.302.100 | 234,88 | 213,13 | 218,11 | 00:00:00 | | 2008-12-12 | 210,28 | 1.284.700 | 217,97 | 204,34 | 207,39 | 00:00:00 | | 2008-12-15 | 203,38 | 1.290.500 | 214,69 | 197,56 | 213,00 | 00:00:00 | | 2008-12-16 | 222,55 | 1.825.400 | 222,55 | 206,26 | 206,26 | 00:00:00 | | 2008-12-17 | 222,98 | 1.204.600 | 228,56 | 215,82 | 219,32 | 00:00:00 | | 2008-12-18 | 222,65 | 1.324.900 | 230,36 | 218,00 | 221,88 | 00:00:00 | | 2008-12-19 | 213,24 | 1.358.300 | 227,39 | 210,95 | 225,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
