|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-17 | 237,41 | 1.343.700 | 244,03 | 236,42 | 242,03 | 00:00:00 | | 2009-04-20 | 222,57 | 1.566.900 | 240,63 | 222,57 | 233,41 | 00:00:00 | | 2009-04-21 | 228,97 | 1.681.700 | 229,18 | 215,30 | 222,00 | 00:00:00 | | 2009-04-22 | 218,56 | 1.521.600 | 230,74 | 218,56 | 226,51 | 00:00:00 | | 2009-04-23 | 241,47 | 2.107.200 | 242,77 | 221,30 | 222,38 | 00:00:00 | | 2009-04-24 | 239,80 | 1.516.000 | 242,73 | 235,10 | 241,29 | 00:00:00 | | 2009-04-27 | 230,78 | 972.300 | 237,90 | 230,25 | 234,26 | 00:00:00 | | 2009-04-28 | 226,79 | 973.600 | 231,50 | 224,78 | 228,00 | 00:00:00 | | 2009-04-29 | 227,50 | 2.003.600 | 229,95 | 221,15 | 229,49 | 00:00:00 | | 2009-04-30 | 221,35 | 1.517.800 | 237,39 | 220,93 | 230,52 | 00:00:00 | | 2009-05-01 | 222,59 | 866.500 | 226,89 | 219,22 | 220,03 | 00:00:00 | | 2009-05-04 | 234,34 | 1.614.700 | 234,83 | 223,26 | 226,16 | 00:00:00 | | 2009-05-05 | 247,26 | 1.903.500 | 250,85 | 232,73 | 233,30 | 00:00:00 | | 2009-05-06 | 253,92 | 1.707.100 | 254,00 | 240,57 | 250,30 | 00:00:00 | | 2009-05-07 | 234,97 | 1.704.300 | 256,77 | 234,44 | 256,00 | 00:00:00 | | 2009-05-08 | 248,35 | 1.543.800 | 249,08 | 236,85 | 239,00 | 00:00:00 | | 2009-05-11 | 241,53 | 1.295.300 | 246,88 | 239,78 | 242,12 | 00:00:00 | | 2009-05-12 | 258,48 | 2.354.000 | 262,45 | 242,00 | 245,25 | 00:00:00 | | 2009-05-13 | 274,10 | 3.328.800 | 280,48 | 253,00 | 253,95 | 00:00:00 | | 2009-05-14 | 284,37 | 3.468.600 | 297,18 | 281,80 | 281,80 | 00:00:00 | | 2009-05-15 | 277,30 | 1.603.600 | 286,92 | 277,02 | 285,96 | 00:00:00 | | 2009-05-18 | 287,94 | 1.338.200 | 290,00 | 279,35 | 281,80 | 00:00:00 | | 2009-05-19 | 280,93 | 1.129.600 | 290,00 | 280,48 | 286,00 | 00:00:00 | | 2009-05-20 | 273,75 | 1.123.700 | 287,70 | 271,50 | 286,33 | 00:00:00 | | 2009-05-21 | 280,09 | 1.111.700 | 282,68 | 276,00 | 276,66 | 00:00:00 | | 2009-05-22 | 293,26 | 1.514.300 | 298,30 | 280,09 | 280,77 | 00:00:00 | | 2009-05-26 | 304,53 | 1.436.000 | 306,29 | 289,50 | 290,87 | 00:00:00 | | 2009-05-27 | 298,26 | 1.293.500 | 309,88 | 296,87 | 305,19 | 00:00:00 | | 2009-05-28 | 319,33 | 1.820.300 | 320,71 | 301,05 | 302,02 | 00:00:00 | | 2009-05-29 | 321,64 | 1.526.700 | 322,68 | 311,35 | 322,20 | 00:00:00 | | 2009-06-01 | 329,68 | 1.314.700 | 333,40 | 325,50 | 326,77 | 00:00:00 | | 2009-06-02 | 335,34 | 1.363.300 | 342,13 | 325,50 | 328,58 | 00:00:00 | | 2009-06-03 | 328,03 | 988.700 | 333,96 | 322,91 | 333,96 | 00:00:00 | | 2009-06-04 | 336,71 | 1.056.400 | 336,96 | 324,92 | 326,57 | 00:00:00 | | 2009-06-05 | 334,92 | 1.094.900 | 344,41 | 330,33 | 340,77 | 00:00:00 | | 2009-06-08 | 331,37 | 852.000 | 335,00 | 325,31 | 330,27 | 00:00:00 | | 2009-06-09 | 332,99 | 799.700 | 336,92 | 331,52 | 333,48 | 00:00:00 | | 2009-06-10 | 327,74 | 858.400 | 338,50 | 323,50 | 337,18 | 00:00:00 | | 2009-06-11 | 342,09 | 1.430.700 | 346,24 | 326,69 | 327,70 | 00:00:00 | | 2009-06-12 | 340,93 | 986.500 | 343,92 | 335,21 | 337,02 | 00:00:00 | | 2009-06-15 | 331,58 | 768.400 | 339,80 | 331,49 | 335,85 | 00:00:00 | | 2009-06-16 | 329,89 | 811.900 | 336,48 | 327,38 | 334,25 | 00:00:00 | | 2009-06-17 | 326,50 | 968.100 | 334,48 | 324,05 | 329,15 | 00:00:00 | | 2009-06-18 | 329,06 | 736.300 | 331,30 | 324,76 | 327,96 | 00:00:00 | | 2009-06-19 | 327,56 | 1.020.800 | 331,95 | 324,62 | 331,95 | 00:00:00 | | 2009-06-22 | 303,48 | 1.601.400 | 325,00 | 302,20 | 324,59 | 00:00:00 | | 2009-06-23 | 303,55 | 1.574.900 | 306,85 | 291,89 | 306,35 | 00:00:00 | | 2009-06-24 | 313,94 | 1.132.700 | 320,79 | 304,72 | 305,81 | 00:00:00 | | 2009-06-25 | 315,56 | 773.700 | 317,36 | 306,50 | 312,39 | 00:00:00 | | 2009-06-26 | 317,45 | 1.526.600 | 319,92 | 313,61 | 315,64 | 00:00:00 | | 2009-06-29 | 318,22 | 639.900 | 322,67 | 313,30 | 318,00 | 00:00:00 | | 2009-06-30 | 311,12 | 1.004.100 | 318,20 | 307,25 | 318,20 | 00:00:00 | | 2009-07-01 | 308,27 | 886.400 | 312,94 | 303,23 | 312,94 | 00:00:00 | | 2009-07-02 | 301,45 | 908.400 | 306,98 | 300,36 | 306,00 | 00:00:00 | | 2009-07-06 | 297,25 | 1.002.200 | 298,49 | 292,35 | 297,50 | 00:00:00 | | 2009-07-07 | 282,06 | 1.524.100 | 298,45 | 280,02 | 298,34 | 00:00:00 | | 2009-07-08 | 263,90 | 3.300.700 | 283,00 | 259,59 | 282,35 | 00:00:00 | | 2009-07-09 | 267,35 | 1.915.700 | 274,38 | 263,38 | 271,99 | 00:00:00 | | 2009-07-10 | 263,18 | 1.528.500 | 265,90 | 255,00 | 265,90 | 00:00:00 | | 2009-07-13 | 272,46 | 1.480.700 | 273,88 | 259,27 | 265,10 | 00:00:00 | | 2009-07-14 | 268,74 | 1.287.000 | 274,16 | 263,55 | 272,00 | 00:00:00 | | 2009-07-15 | 277,90 | 1.794.100 | 283,89 | 271,10 | 273,00 | 00:00:00 | | 2009-07-16 | 272,48 | 1.268.300 | 280,51 | 267,42 | 279,58 | 00:00:00 | | 2009-07-17 | 274,55 | 1.010.500 | 278,42 | 269,36 | 271,86 | 00:00:00 | | 2009-07-20 | 279,23 | 822.000 | 282,87 | 275,78 | 276,45 | 00:00:00 | | 2009-07-21 | 274,14 | 841.800 | 282,22 | 270,51 | 282,19 | 00:00:00 | | 2009-07-22 | 272,70 | 1.450.500 | 281,70 | 271,00 | 271,84 | 00:00:00 | | 2009-07-23 | 276,00 | 1.798.200 | 279,97 | 263,03 | 279,88 | 00:00:00 | | 2009-07-24 | 270,84 | 746.100 | 276,00 | 265,95 | 276,00 | 00:00:00 | | 2009-07-27 | 270,12 | 886.900 | 274,39 | 267,22 | 270,41 | 00:00:00 | | 2009-07-28 | 266,42 | 1.221.200 | 268,00 | 258,29 | 266,00 | 00:00:00 | | 2009-07-29 | 269,24 | 726.400 | 271,79 | 263,22 | 266,00 | 00:00:00 | | 2009-07-30 | 276,79 | 991.600 | 284,21 | 270,60 | 273,96 | 00:00:00 | | 2009-07-31 | 278,83 | 784.200 | 283,20 | 273,84 | 283,20 | 00:00:00 | | 2009-08-03 | 282,75 | 859.600 | 283,82 | 276,13 | 280,51 | 00:00:00 | | 2009-08-04 | 278,94 | 1.145.700 | 286,81 | 275,76 | 279,23 | 00:00:00 | | 2009-08-05 | 279,04 | 668.000 | 281,45 | 276,22 | 279,23 | 00:00:00 | | 2009-08-06 | 273,13 | 924.000 | 282,01 | 270,00 | 281,30 | 00:00:00 | | 2009-08-07 | 285,97 | 1.524.600 | 291,72 | 275,04 | 276,02 | 00:00:00 | | 2009-08-10 | 282,93 | 543.400 | 287,90 | 281,54 | 281,54 | 00:00:00 | | 2009-08-11 | 276,00 | 810.200 | 284,50 | 274,87 | 280,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
