Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CME.US
210.80+0.88(+0.42%)(czas lokalny: 14.05.2024 16:00)CME Group Inc - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 209.13 | 210.99 | 207.00 | 210.80 | 1 702 030 | 0 |
13.05.2024 | 208.59 | 211.51 | 208.52 | 209.92 | 1 555 574 | 0 |
10.05.2024 | 213.53 | 213.71 | 207.85 | 208.46 | 1 838 846 | 0 |
09.05.2024 | 211.84 | 213.72 | 211.00 | 213.61 | 1 983 498 | 0 |
08.05.2024 | 208.10 | 211.87 | 206.74 | 211.84 | 1 708 236 | 0 |
07.05.2024 | 208.17 | 208.90 | 204.00 | 208.34 | 2 144 295 | 0 |
06.05.2024 | 208.56 | 208.96 | 205.99 | 208.00 | 1 722 597 | 0 |
03.05.2024 | 205.86 | 207.96 | 202.77 | 207.65 | 2 065 362 | 0 |
02.05.2024 | 209.37 | 209.82 | 206.85 | 207.48 | 1 922 646 | 0 |
01.05.2024 | 209.05 | 210.51 | 207.55 | 208.07 | 1 869 433 | 0 |
30.04.2024 | 209.11 | 210.14 | 207.69 | 209.64 | 1 394 473 | 0 |
29.04.2024 | 209.69 | 213.13 | 209.20 | 209.62 | 1 316 666 | 0 |
26.04.2024 | 211.92 | 212.40 | 209.63 | 210.94 | 1 353 130 | 0 |
25.04.2024 | 212.55 | 216.52 | 211.19 | 212.54 | 2 048 136 | 0 |
24.04.2024 | 215.63 | 216.66 | 209.07 | 212.59 | 2 636 859 | 0 |
23.04.2024 | 215.01 | 217.45 | 214.06 | 216.77 | 2 048 662 | 0 |
22.04.2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1 743 304 | 0 |
19.04.2024 | 211.28 | 214.50 | 210.20 | 213.04 | 2 563 922 | 0 |
18.04.2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1 256 380 | 0 |
17.04.2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1 853 402 | 0 |
16.04.2024 | 207.35 | 208.94 | 206.15 | 206.48 | 1 151 676 | 0 |
15.04.2024 | 211.04 | 212.10 | 206.07 | 206.23 | 1 977 426 | 0 |
12.04.2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1 582 601 | 0 |
11.04.2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1 653 375 | 0 |
10.04.2024 | 210.41 | 213.37 | 209.54 | 212.00 | 2 127 002 | 0 |
09.04.2024 | 213.77 | 214.48 | 208.47 | 209.78 | 1 634 092 | 0 |
08.04.2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2 006 133 | 0 |
05.04.2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1 163 273 | 0 |
04.04.2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2 182 683 | 0 |
03.04.2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1 796 953 | 0 |
02.04.2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1 983 175 | 0 |
01.04.2024 | 215.33 | 215.70 | 211.93 | 212.02 | 1 036 562 | 0 |
28.03.2024 | 215.89 | 215.29 | 215.29 | 215.29 | 1 755 064 | 0 |
27.03.2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1 817 797 | 0 |
26.03.2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1 375 065 | 0 |
25.03.2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978 295 | 0 |
22.03.2024 | 216.43 | 216.43 | 214.35 | 214.50 | 1 169 692 | 0 |
21.03.2024 | 213.82 | 216.29 | 213.46 | 216.09 | 1 529 894 | 0 |
20.03.2024 | 215.30 | 216.45 | 213.07 | 213.62 | 1 886 901 | 0 |
19.03.2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1 460 536 | 0 |
18.03.2024 | 218.11 | 219.75 | 217.31 | 218.89 | 1 111 980 | 0 |
15.03.2024 | 216.85 | 220.19 | 216.85 | 217.50 | 4 141 841 | 0 |
14.03.2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1 556 099 | 0 |
13.03.2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936 945 | 0 |
12.03.2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1 388 567 | 0 |
11.03.2024 | 213.00 | 216.89 | 213.00 | 216.77 | 1 129 733 | 0 |
08.03.2024 | 213.95 | 214.91 | 212.80 | 212.98 | 1 274 274 | 0 |
07.03.2024 | 219.88 | 220.80 | 213.48 | 213.53 | 1 812 567 | 0 |
06.03.2024 | 219.82 | 220.26 | 216.61 | 217.40 | 1 139 471 | 0 |
05.03.2024 | 221.00 | 222.52 | 219.19 | 219.90 | 939 772 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus