|
 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 | | 2008-12-19 | 213,24 | 1.358.300 | 227,39 | 210,95 | 225,16 | 00:00:00 | | 2008-12-22 | 193,80 | 1.266.500 | 212,00 | 191,27 | 212,00 | 00:00:00 | | 2008-12-23 | 185,38 | 1.801.600 | 200,00 | 184,10 | 198,89 | 00:00:00 | | 2008-12-24 | 187,43 | 472.600 | 189,37 | 182,13 | 188,99 | 00:00:00 | | 2008-12-26 | 182,09 | 628.200 | 189,74 | 181,75 | 188,08 | 00:00:00 | | 2008-12-29 | 183,73 | 2.010.400 | 185,74 | 175,00 | 182,17 | 00:00:00 | | 2008-12-30 | 200,17 | 1.909.300 | 200,34 | 182,20 | 185,00 | 00:00:00 | | 2008-12-31 | 208,11 | 1.162.900 | 210,26 | 198,60 | 204,10 | 00:00:00 | | 2009-01-02 | 212,58 | 1.867.100 | 213,69 | 197,53 | 204,50 | 00:00:00 | | 2009-01-05 | 210,34 | 1.588.000 | 219,64 | 205,32 | 210,39 | 00:00:00 | | 2009-01-06 | 203,00 | 1.959.500 | 212,20 | 197,60 | 211,32 | 00:00:00 | | 2009-01-07 | 198,69 | 1.347.100 | 202,24 | 192,73 | 194,00 | 00:00:00 | | 2009-01-08 | 192,22 | 1.414.600 | 198,00 | 186,00 | 196,00 | 00:00:00 | | 2009-01-09 | 188,23 | 968.000 | 194,50 | 188,00 | 193,48 | 00:00:00 | | 2009-01-12 | 189,18 | 1.264.500 | 191,42 | 185,00 | 187,87 | 00:00:00 | | 2009-01-13 | 185,02 | 1.264.100 | 192,55 | 181,16 | 186,49 | 00:00:00 | | 2009-01-14 | 175,80 | 1.255.000 | 181,56 | 175,00 | 179,99 | 00:00:00 | | 2009-01-15 | 167,75 | 2.147.500 | 175,78 | 160,70 | 172,70 | 00:00:00 | | 2009-01-16 | 174,50 | 1.553.100 | 175,90 | 165,24 | 172,61 | 00:00:00 | | 2009-01-20 | 159,07 | 1.397.600 | 172,27 | 159,07 | 172,14 | 00:00:00 | | 2009-01-21 | 180,58 | 2.348.400 | 180,59 | 157,74 | 162,94 | 00:00:00 | | 2009-01-22 | 168,37 | 1.414.700 | 177,56 | 157,10 | 169,00 | 00:00:00 | | 2009-01-23 | 168,74 | 1.360.900 | 171,00 | 155,06 | 159,14 | 00:00:00 | | 2009-01-26 | 166,58 | 1.272.400 | 176,00 | 162,77 | 171,08 | 00:00:00 | | 2009-01-27 | 168,64 | 1.381.500 | 172,55 | 164,70 | 171,32 | 00:00:00 | | 2009-01-28 | 185,12 | 1.966.200 | 188,17 | 176,00 | 176,42 | 00:00:00 | | 2009-01-29 | 173,65 | 1.296.300 | 180,89 | 172,80 | 179,25 | 00:00:00 | | 2009-01-30 | 173,91 | 1.469.900 | 177,17 | 170,27 | 175,00 | 00:00:00 | | 2009-02-02 | 168,26 | 1.512.000 | 171,03 | 164,39 | 168,50 | 00:00:00 | | 2009-02-03 | 171,52 | 2.177.700 | 180,78 | 161,50 | 173,50 | 00:00:00 | | 2009-02-04 | 172,57 | 1.271.500 | 178,00 | 170,00 | 173,10 | 00:00:00 | | 2009-02-05 | 178,05 | 1.708.200 | 182,35 | 169,13 | 170,96 | 00:00:00 | | 2009-02-06 | 189,00 | 1.798.600 | 192,53 | 178,14 | 178,15 | 00:00:00 | | 2009-02-09 | 187,98 | 1.117.500 | 192,51 | 184,32 | 186,00 | 00:00:00 | | 2009-02-10 | 179,09 | 1.547.200 | 191,97 | 175,86 | 185,90 | 00:00:00 | | 2009-02-11 | 185,28 | 1.182.300 | 186,00 | 178,28 | 178,98 | 00:00:00 | | 2009-02-12 | 193,06 | 1.528.900 | 194,33 | 181,27 | 181,27 | 00:00:00 | | 2009-02-13 | 190,63 | 997.700 | 195,98 | 188,50 | 192,55 | 00:00:00 | | 2009-02-17 | 178,48 | 1.474.500 | 185,60 | 178,45 | 185,60 | 00:00:00 | | 2009-02-18 | 177,61 | 1.089.300 | 183,67 | 175,00 | 183,44 | 00:00:00 | | 2009-02-19 | 178,75 | 1.261.700 | 187,10 | 178,19 | 182,00 | 00:00:00 | | 2009-02-20 | 181,83 | 1.646.100 | 184,41 | 171,64 | 174,72 | 00:00:00 | | 2009-02-23 | 172,95 | 996.200 | 186,46 | 172,45 | 184,72 | 00:00:00 | | 2009-02-24 | 184,25 | 1.788.700 | 184,48 | 167,25 | 172,02 | 00:00:00 | | 2009-02-25 | 181,99 | 1.715.200 | 189,57 | 174,95 | 178,56 | 00:00:00 | | 2009-02-26 | 184,04 | 1.425.800 | 189,97 | 182,20 | 185,53 | 00:00:00 | | 2009-02-27 | 182,40 | 1.357.900 | 186,58 | 178,00 | 178,24 | 00:00:00 | | 2009-03-02 | 173,29 | 1.397.600 | 181,67 | 172,03 | 177,50 | 00:00:00 | | 2009-03-03 | 177,87 | 1.421.900 | 181,10 | 173,34 | 175,65 | 00:00:00 | | 2009-03-04 | 188,19 | 1.530.300 | 191,57 | 180,60 | 182,40 | 00:00:00 | | 2009-03-05 | 182,43 | 1.315.400 | 188,99 | 180,90 | 186,70 | 00:00:00 | | 2009-03-06 | 182,45 | 1.140.700 | 184,92 | 176,11 | 184,79 | 00:00:00 | | 2009-03-09 | 183,86 | 1.229.100 | 185,00 | 177,61 | 178,11 | 00:00:00 | | 2009-03-10 | 194,25 | 1.636.900 | 194,72 | 185,18 | 186,86 | 00:00:00 | | 2009-03-11 | 193,20 | 2.278.500 | 199,52 | 184,28 | 197,49 | 00:00:00 | | 2009-03-12 | 200,95 | 1.451.200 | 201,08 | 187,90 | 192,90 | 00:00:00 | | 2009-03-13 | 198,15 | 1.613.600 | 202,99 | 193,25 | 202,99 | 00:00:00 | | 2009-03-16 | 194,77 | 1.562.700 | 201,46 | 193,60 | 200,29 | 00:00:00 | | 2009-03-17 | 223,91 | 2.279.600 | 224,36 | 192,06 | 192,20 | 00:00:00 | | 2009-03-18 | 238,01 | 2.647.900 | 239,39 | 218,65 | 219,54 | 00:00:00 | | 2009-03-19 | 227,93 | 2.132.100 | 239,95 | 226,49 | 239,95 | 00:00:00 | | 2009-03-20 | 228,62 | 1.997.000 | 238,64 | 227,93 | 229,90 | 00:00:00 | | 2009-03-23 | 264,43 | 2.851.900 | 264,43 | 235,00 | 235,75 | 00:00:00 | | 2009-03-24 | 237,30 | 2.339.300 | 258,88 | 237,22 | 257,67 | 00:00:00 | | 2009-03-25 | 249,27 | 2.258.900 | 254,80 | 236,13 | 240,99 | 00:00:00 | | 2009-03-26 | 256,76 | 1.656.300 | 258,00 | 247,40 | 256,00 | 00:00:00 | | 2009-03-27 | 244,49 | 1.240.100 | 253,25 | 244,00 | 250,93 | 00:00:00 | | 2009-03-30 | 234,42 | 1.461.900 | 244,00 | 228,17 | 230,50 | 00:00:00 | | 2009-03-31 | 246,39 | 1.307.200 | 248,50 | 237,44 | 239,20 | 00:00:00 | | 2009-04-01 | 237,40 | 1.504.100 | 244,21 | 232,55 | 240,80 | 00:00:00 | | 2009-04-02 | 245,36 | 1.521.700 | 250,89 | 242,70 | 244,00 | 00:00:00 | | 2009-04-03 | 255,89 | 1.251.800 | 256,00 | 238,28 | 242,27 | 00:00:00 | | 2009-04-06 | 245,53 | 1.059.900 | 250,47 | 244,25 | 250,00 | 00:00:00 | | 2009-04-07 | 240,35 | 1.231.100 | 251,65 | 240,17 | 243,46 | 00:00:00 | | 2009-04-08 | 243,55 | 1.057.400 | 248,00 | 239,00 | 245,50 | 00:00:00 | | 2009-04-09 | 257,90 | 1.400.800 | 258,23 | 244,57 | 250,10 | 00:00:00 | | 2009-04-13 | 265,73 | 1.464.000 | 269,20 | 252,31 | 253,32 | 00:00:00 | | 2009-04-14 | 247,50 | 1.328.500 | 263,54 | 247,50 | 261,97 | 00:00:00 | | 2009-04-15 | 253,14 | 1.801.800 | 255,00 | 232,50 | 247,15 | 00:00:00 | | 2009-04-16 | 244,62 | 1.654.900 | 250,49 | 239,80 | 249,50 | 00:00:00 | | 2009-04-17 | 237,41 | 1.343.700 | 244,03 | 236,42 | 242,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
