|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-17 | 94,10 | 200.600 | 94,35 | 91,25 | 91,44 | 00:00:00 | | 2004-03-18 | 93,47 | 119.700 | 94,13 | 92,00 | 94,10 | 00:00:00 | | 2004-03-19 | 93,77 | 337.000 | 94,52 | 93,11 | 93,48 | 00:00:00 | | 2004-03-22 | 92,08 | 177.700 | 93,00 | 91,67 | 93,00 | 00:00:00 | | 2004-03-23 | 92,88 | 139.000 | 93,27 | 92,35 | 92,78 | 00:00:00 | | 2004-03-24 | 92,25 | 165.900 | 93,55 | 91,60 | 92,65 | 00:00:00 | | 2004-03-25 | 93,05 | 133.600 | 94,02 | 92,15 | 92,50 | 00:00:00 | | 2004-03-26 | 94,68 | 140.300 | 95,00 | 93,00 | 93,00 | 00:00:00 | | 2004-03-29 | 96,67 | 157.500 | 96,88 | 94,88 | 94,93 | 00:00:00 | | 2004-03-30 | 99,30 | 201.500 | 99,48 | 96,70 | 96,92 | 00:00:00 | | 2004-03-31 | 96,74 | 185.800 | 99,20 | 96,00 | 98,60 | 00:00:00 | | 2004-04-01 | 100,50 | 321.900 | 100,90 | 96,51 | 96,85 | 00:00:00 | | 2004-04-02 | 103,00 | 353.500 | 104,60 | 101,82 | 102,00 | 00:00:00 | | 2004-04-05 | 107,41 | 351.500 | 107,45 | 104,00 | 104,00 | 00:00:00 | | 2004-04-06 | 108,00 | 343.800 | 109,39 | 107,05 | 107,05 | 00:00:00 | | 2004-04-07 | 109,90 | 263.100 | 110,10 | 106,50 | 108,40 | 00:00:00 | | 2004-04-08 | 109,55 | 283.600 | 111,60 | 109,32 | 110,40 | 00:00:00 | | 2004-04-12 | 110,02 | 160.300 | 111,10 | 109,14 | 109,30 | 00:00:00 | | 2004-04-13 | 105,33 | 365.800 | 110,50 | 105,29 | 109,70 | 00:00:00 | | 2004-04-14 | 106,06 | 204.200 | 106,74 | 104,66 | 105,33 | 00:00:00 | | 2004-04-15 | 108,80 | 248.300 | 108,80 | 106,00 | 106,06 | 00:00:00 | | 2004-04-16 | 109,98 | 307.500 | 111,10 | 108,08 | 109,00 | 00:00:00 | | 2004-04-19 | 114,76 | 461.000 | 114,76 | 110,98 | 110,98 | 00:00:00 | | 2004-04-20 | 116,11 | 629.100 | 119,05 | 115,00 | 115,00 | 00:00:00 | | 2004-04-21 | 114,52 | 335.900 | 117,04 | 114,08 | 116,65 | 00:00:00 | | 2004-04-22 | 117,20 | 214.700 | 118,36 | 114,02 | 114,30 | 00:00:00 | | 2004-04-23 | 118,85 | 288.200 | 119,16 | 115,56 | 117,20 | 00:00:00 | | 2004-04-26 | 117,31 | 207.400 | 119,71 | 116,65 | 118,85 | 00:00:00 | | 2004-04-27 | 120,99 | 594.800 | 121,94 | 115,64 | 118,75 | 00:00:00 | | 2004-04-28 | 118,50 | 309.100 | 121,59 | 117,79 | 120,99 | 00:00:00 | | 2004-04-29 | 117,00 | 577.200 | 118,95 | 115,60 | 118,51 | 00:00:00 | | 2004-04-30 | 117,30 | 186.700 | 118,60 | 116,86 | 117,25 | 00:00:00 | | 2004-05-03 | 118,28 | 197.900 | 119,27 | 117,42 | 117,42 | 00:00:00 | | 2004-05-04 | 121,30 | 274.500 | 121,90 | 118,53 | 118,53 | 00:00:00 | | 2004-05-05 | 122,34 | 448.900 | 124,75 | 121,56 | 121,90 | 00:00:00 | | 2004-05-06 | 117,96 | 467.300 | 119,82 | 116,81 | 119,00 | 00:00:00 | | 2004-05-07 | 116,51 | 227.900 | 119,10 | 116,50 | 117,97 | 00:00:00 | | 2004-05-10 | 116,81 | 459.900 | 116,95 | 111,55 | 115,50 | 00:00:00 | | 2004-05-11 | 117,79 | 271.100 | 118,40 | 115,50 | 117,00 | 00:00:00 | | 2004-05-12 | 116,85 | 429.200 | 119,40 | 114,45 | 117,95 | 00:00:00 | | 2004-05-13 | 117,90 | 169.600 | 118,71 | 116,57 | 116,60 | 00:00:00 | | 2004-05-14 | 118,65 | 128.500 | 118,71 | 117,40 | 118,10 | 00:00:00 | | 2004-05-17 | 116,96 | 240.600 | 118,40 | 116,80 | 117,65 | 00:00:00 | | 2004-05-18 | 122,79 | 310.300 | 122,79 | 117,21 | 117,21 | 00:00:00 | | 2004-05-19 | 124,07 | 381.300 | 126,49 | 123,21 | 123,70 | 00:00:00 | | 2004-05-20 | 123,72 | 164.700 | 125,44 | 122,03 | 124,20 | 00:00:00 | | 2004-05-21 | 124,56 | 112.600 | 124,94 | 123,65 | 123,97 | 00:00:00 | | 2004-05-24 | 126,26 | 177.200 | 127,00 | 125,50 | 125,50 | 00:00:00 | | 2004-05-25 | 127,63 | 306.800 | 128,04 | 124,73 | 126,26 | 00:00:00 | | 2004-05-26 | 129,99 | 427.700 | 130,80 | 127,50 | 128,00 | 00:00:00 | | 2004-05-27 | 130,30 | 257.900 | 130,50 | 128,19 | 129,99 | 00:00:00 | | 2004-05-28 | 129,20 | 302.200 | 131,50 | 128,58 | 130,55 | 00:00:00 | | 2004-06-01 | 122,01 | 1.284.900 | 126,98 | 119,89 | 126,98 | 00:00:00 | | 2004-06-02 | 123,20 | 1.453.400 | 123,90 | 117,85 | 122,02 | 00:00:00 | | 2004-06-03 | 118,45 | 727.900 | 122,88 | 118,15 | 122,60 | 00:00:00 | | 2004-06-04 | 120,61 | 1.310.100 | 121,39 | 116,49 | 116,49 | 00:00:00 | | 2004-06-07 | 124,35 | 822.300 | 124,70 | 119,30 | 120,50 | 00:00:00 | | 2004-06-08 | 124,69 | 420.000 | 124,75 | 122,82 | 123,90 | 00:00:00 | | 2004-06-09 | 122,08 | 351.300 | 124,01 | 121,95 | 123,27 | 00:00:00 | | 2004-06-10 | 127,00 | 538.100 | 127,00 | 121,90 | 122,40 | 00:00:00 | | 2004-06-14 | 126,80 | 467.500 | 127,31 | 125,77 | 126,60 | 00:00:00 | | 2004-06-15 | 125,88 | 664.700 | 126,29 | 123,57 | 124,52 | 00:00:00 | | 2004-06-16 | 127,32 | 380.000 | 127,38 | 124,88 | 125,70 | 00:00:00 | | 2004-06-17 | 127,20 | 327.500 | 128,66 | 126,55 | 127,32 | 00:00:00 | | 2004-06-18 | 129,05 | 409.100 | 129,65 | 126,51 | 127,00 | 00:00:00 | | 2004-06-21 | 130,02 | 863.600 | 132,42 | 129,34 | 129,87 | 00:00:00 | | 2004-06-22 | 129,00 | 431.400 | 130,60 | 126,37 | 130,02 | 00:00:00 | | 2004-06-23 | 133,55 | 702.000 | 134,59 | 128,40 | 129,00 | 00:00:00 | | 2004-06-24 | 135,01 | 446.000 | 135,70 | 133,55 | 133,55 | 00:00:00 | | 2004-06-25 | 138,40 | 1.220.100 | 138,40 | 135,20 | 135,26 | 00:00:00 | | 2004-06-28 | 140,94 | 847.400 | 141,87 | 137,95 | 138,65 | 00:00:00 | | 2004-06-29 | 140,70 | 728.600 | 141,49 | 139,35 | 140,69 | 00:00:00 | | 2004-06-30 | 144,37 | 615.500 | 144,90 | 140,18 | 140,75 | 00:00:00 | | 2004-07-01 | 147,33 | 858.400 | 147,33 | 143,32 | 144,12 | 00:00:00 | | 2004-07-02 | 143,27 | 504.000 | 148,38 | 142,77 | 147,50 | 00:00:00 | | 2004-07-06 | 141,66 | 489.400 | 144,17 | 140,40 | 143,02 | 00:00:00 | | 2004-07-07 | 144,13 | 500.000 | 145,28 | 141,05 | 141,66 | 00:00:00 | | 2004-07-08 | 141,70 | 350.700 | 144,14 | 140,99 | 144,13 | 00:00:00 | | 2004-07-09 | 138,73 | 462.600 | 141,20 | 136,95 | 141,20 | 00:00:00 | | 2004-07-12 | 134,82 | 1.100.600 | 138,62 | 132,51 | 138,61 | 00:00:00 | | 2004-07-13 | 133,80 | 520.900 | 134,79 | 132,90 | 134,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
