Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne CME.US
205.46+3.17(+1.57%)(czas lokalny: 16.08.2022 16:00)CME Group Inc - Class A
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.08.2022 | 201.24 | 205.66 | 200.07 | 205.46 | 1 376 210 | 0 |
| 15.08.2022 | 199.97 | 205.25 | 199.97 | 202.29 | 972 120 | 0 |
| 12.08.2022 | 200.01 | 202.74 | 198.59 | 202.60 | 1 445 678 | 0 |
| 11.08.2022 | 198.57 | 201.93 | 197.51 | 199.02 | 1 970 353 | 0 |
| 10.08.2022 | 204.35 | 204.43 | 196.92 | 198.40 | 2 305 835 | 0 |
| 09.08.2022 | 202.03 | 203.59 | 201.06 | 202.95 | 731 468 | 0 |
| 08.08.2022 | 203.91 | 204.32 | 199.37 | 201.46 | 742 130 | 0 |
| 05.08.2022 | 199.98 | 202.21 | 199.40 | 202.15 | 1 174 819 | 0 |
| 04.08.2022 | 198.00 | 202.56 | 198.00 | 200.03 | 1 080 620 | 0 |
| 03.08.2022 | 199.00 | 199.34 | 196.08 | 197.74 | 982 761 | 0 |
| 02.08.2022 | 195.91 | 198.88 | 194.94 | 197.52 | 1 062 179 | 0 |
| 01.08.2022 | 197.52 | 198.80 | 193.88 | 195.75 | 1 498 316 | 0 |
| 29.07.2022 | 198.87 | 200.60 | 197.82 | 199.48 | 1 493 057 | 0 |
| 28.07.2022 | 195.45 | 200.35 | 191.71 | 199.52 | 1 787 079 | 0 |
| 27.07.2022 | 201.79 | 202.74 | 194.21 | 195.99 | 2 318 948 | 0 |
| 26.07.2022 | 204.45 | 205.56 | 202.88 | 203.78 | 1 186 856 | 0 |
| 25.07.2022 | 204.50 | 205.75 | 203.06 | 204.46 | 1 241 649 | 0 |
| 22.07.2022 | 205.43 | 206.55 | 202.92 | 204.48 | 951 202 | 0 |
| 21.07.2022 | 204.55 | 205.81 | 203.36 | 205.79 | 1 036 476 | 0 |
| 20.07.2022 | 205.28 | 206.20 | 202.86 | 204.15 | 1 395 494 | 0 |
| 19.07.2022 | 202.47 | 204.70 | 200.90 | 203.82 | 1 344 402 | 0 |
| 18.07.2022 | 202.58 | 203.29 | 199.98 | 200.44 | 964 671 | 0 |
| 15.07.2022 | 200.09 | 202.29 | 198.77 | 201.94 | 1 760 357 | 0 |
| 14.07.2022 | 200.79 | 201.73 | 198.01 | 199.53 | 1 560 025 | 0 |
| 13.07.2022 | 201.42 | 205.55 | 201.32 | 203.55 | 759 644 | 0 |
| 12.07.2022 | 208.54 | 210.17 | 202.52 | 203.17 | 959 530 | 0 |
| 11.07.2022 | 209.55 | 210.00 | 206.74 | 208.34 | 798 373 | 0 |
| 08.07.2022 | 207.56 | 211.19 | 207.36 | 208.90 | 1 270 549 | 0 |
| 07.07.2022 | 204.90 | 209.26 | 204.50 | 208.78 | 1 279 112 | 0 |
| 06.07.2022 | 205.81 | 206.96 | 202.84 | 203.96 | 1 123 719 | 0 |
| 05.07.2022 | 203.58 | 204.50 | 199.53 | 204.36 | 1 066 876 | 0 |
| 01.07.2022 | 203.87 | 204.28 | 204.28 | 204.28 | 1 822 170 | 0 |
| 30.06.2022 | 204.52 | 206.26 | 202.53 | 204.70 | 1 149 224 | 0 |
| 29.06.2022 | 206.31 | 208.88 | 204.64 | 206.15 | 853 538 | 0 |
| 28.06.2022 | 209.55 | 212.09 | 205.42 | 206.12 | 1 223 283 | 0 |
| 27.06.2022 | 211.08 | 211.29 | 208.56 | 209.44 | 1 050 765 | 0 |
| 24.06.2022 | 209.12 | 210.38 | 207.01 | 210.00 | 1 556 091 | 0 |
| 23.06.2022 | 209.31 | 211.32 | 206.41 | 208.46 | 1 217 655 | 0 |
| 22.06.2022 | 206.60 | 210.60 | 205.02 | 208.46 | 1 581 154 | 0 |
| 21.06.2022 | 202.72 | 209.30 | 201.78 | 208.50 | 1 936 018 | 0 |
| 17.06.2022 | 202.72 | 200.53 | 200.53 | 200.53 | 3 571 594 | 0 |
| 16.06.2022 | 197.33 | 204.97 | 196.73 | 203.28 | 2 167 953 | 0 |
| 15.06.2022 | 197.50 | 203.13 | 196.84 | 200.88 | 1 434 573 | 0 |
| 14.06.2022 | 202.76 | 202.94 | 195.18 | 196.11 | 2 345 382 | 0 |
| 13.06.2022 | 195.96 | 206.11 | 195.27 | 202.99 | 2 937 963 | 0 |
| 10.06.2022 | 196.58 | 201.47 | 195.31 | 199.90 | 2 471 099 | 0 |
| 09.06.2022 | 198.66 | 201.17 | 197.89 | 197.93 | 1 319 884 | 0 |
| 08.06.2022 | 201.65 | 203.47 | 198.57 | 198.57 | 1 094 739 | 0 |
| 07.06.2022 | 198.72 | 203.08 | 198.67 | 202.76 | 1 145 075 | 0 |
| 06.06.2022 | 202.97 | 203.37 | 198.98 | 199.36 | 1 228 823 | 0 |
