Mercado abrirá em 6 h 4 min

CME Group Inc. (0HR2.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
208,64-5,68 (-2,65%)
No fechamento: 07:09PM BST
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 2024213,29213,47209,22209,22209,22432
24 de mai. de 2024212,97214,47212,60214,32214,32310
23 de mai. de 2024211,46212,66210,42212,02212,02220.814
22 de mai. de 2024209,11211,24208,31211,24211,2435.911
21 de mai. de 2024211,85212,20210,84211,11211,11417
20 de mai. de 2024213,26213,59211,29211,57211,57336
17 de mai. de 2024214,02214,02212,52213,26213,26274
16 de mai. de 2024208,35212,10208,35211,74211,7490
15 de mai. de 2024210,23211,00208,14209,59209,59406
14 de mai. de 2024209,33209,33207,07208,38208,38173
13 de mai. de 2024209,61211,36208,53210,77210,77395
10 de mai. de 2024213,53213,61208,63208,63208,63564
09 de mai. de 2024211,56213,54211,55212,93212,93210
08 de mai. de 2024209,15210,44206,87210,38210,384.160
07 de mai. de 2024208,25208,51204,77207,73207,731.043
03 de mai. de 2024206,79206,96202,83205,35205,35990
02 de mai. de 2024209,46209,70206,97207,23207,2342
01 de mai. de 2024209,05210,51207,75210,51210,5126
30 de abr. de 2024208,80209,59207,99208,44208,44328
29 de abr. de 2024210,88212,97210,21210,67210,6752.673
26 de abr. de 2024211,92213,36209,90210,94210,94307
25 de abr. de 2024212,01215,55211,32213,53213,53820
24 de abr. de 2024216,77216,77209,33213,44213,4455.563
23 de abr. de 2024214,97216,64214,37215,92215,921.083
22 de abr. de 2024213,99216,71213,21216,43216,43424
19 de abr. de 2024211,09213,99210,75213,85213,85705
18 de abr. de 2024209,23210,27208,69208,72208,72443
17 de abr. de 2024207,72207,72206,40207,29207,29437
16 de abr. de 2024207,71208,63206,23206,76206,76644
15 de abr. de 2024211,57211,90207,18207,18207,182.454
12 de abr. de 2024212,40212,72210,08210,08210,081.741
11 de abr. de 2024212,00213,37210,80213,37213,37246
10 de abr. de 2024210,00212,05209,75212,05212,05184
09 de abr. de 2024212,28214,55208,73210,18210,18436
08 de abr. de 2024210,87213,91210,31213,70213,70831
05 de abr. de 2024211,64213,01210,74212,22212,222.149
04 de abr. de 2024213,21214,16212,77213,02213,021.204
03 de abr. de 2024215,05215,05212,65212,65212,65275
02 de abr. de 2024212,46213,39212,27212,27212,27611
28 de mar. de 2024216,47216,47213,88215,04215,041.439
27 de mar. de 2024213,67214,68212,64214,00214,00338
26 de mar. de 2024215,04215,52212,57212,90212,90631
25 de mar. de 2024215,41216,42214,70214,70214,70802
22 de mar. de 2024215,57216,49214,58215,40215,40544
21 de mar. de 2024213,89215,71213,40215,43215,431.120
20 de mar. de 2024214,79216,29213,88214,09214,091.390
19 de mar. de 2024218,40219,59216,72216,72216,72579
18 de mar. de 2024218,11219,63217,35218,70218,701.562
15 de mar. de 2024219,05219,87217,96218,59218,591.363
14 de mar. de 2024219,45219,55217,68218,52218,5246.766
13 de mar. de 2024218,60219,18217,50218,61218,61721
12 de mar. de 2024217,40217,98216,59217,72217,72668
11 de mar. de 2024213,00216,73213,00216,73216,731.068
08 de mar. de 2024214,11214,92213,39213,72213,72317
07 de mar. de 2024220,29220,79214,47215,63215,631.189
07 de mar. de 20241.15 Dividendo
06 de mar. de 2024219,77219,94216,56219,00217,85630
05 de mar. de 2024220,59222,44219,77220,02218,862.898
04 de mar. de 2024219,98221,46219,41221,46220,30248
01 de mar. de 2024220,25220,43218,02218,58217,431.689
29 de fev. de 2024220,84222,54219,21219,82218,67262.504
28 de fev. de 2024220,31220,99219,37219,37218,22496
27 de fev. de 2024218,44219,00217,61218,74217,59200
26 de fev. de 2024217,96219,50217,15218,52217,3769.741
23 de fev. de 2024218,43220,73218,43218,52217,37773
22 de fev. de 2024214,09217,01213,53217,01215,87533
21 de fev. de 2024211,02214,31211,02214,23213,10347
20 de fev. de 2024212,16213,34211,13211,13210,022.501
19 de fev. de 2024------
16 de fev. de 2024211,02214,87211,02213,28212,161.059
15 de fev. de 2024214,46215,68210,18210,49209,38543
14 de fev. de 2024209,80219,09208,94213,86212,7414.286
13 de fev. de 2024206,82209,65206,17206,76205,68222.274
12 de fev. de 2024205,49207,77205,31207,46206,37114
09 de fev. de 2024204,65205,33203,84205,27204,191.222
08 de fev. de 2024205,64207,43205,39206,19205,1143.252
07 de fev. de 2024203,96205,26203,04204,13203,06499
06 de fev. de 2024204,48204,92202,88203,71202,64376
05 de fev. de 2024204,90205,91204,15204,60203,53628
02 de fev. de 2024207,15209,27205,91205,91204,831.136
01 de fev. de 2024203,49205,04202,82205,04203,96390
31 de jan. de 2024206,21208,76205,53205,60204,521.174
30 de jan. de 2024204,62206,60204,09205,48204,401.269
29 de jan. de 2024206,99207,16203,66203,82202,75248
26 de jan. de 2024206,17206,86205,09205,99204,913.371
25 de jan. de 2024205,27205,27203,57203,86202,792.063
24 de jan. de 2024204,77204,83203,43204,79203,71890
23 de jan. de 2024203,27203,90200,34203,61202,54160.486
22 de jan. de 2024202,50204,30202,36203,89202,81960
19 de jan. de 2024203,00204,18201,09202,21201,15263.667
18 de jan. de 2024202,18203,25200,59201,64200,582.280
17 de jan. de 2024199,23202,76198,39202,76201,691.742
16 de jan. de 2024197,54199,82197,20199,14198,0928.244
15 de jan. de 2024------
12 de jan. de 2024197,06198,03196,68197,71196,6721.970
11 de jan. de 2024197,83198,27195,69196,56195,5337.425
10 de jan. de 2024197,09199,36196,97197,50196,467.842
09 de jan. de 2024200,11200,11197,80197,92196,88200.902
08 de jan. de 2024199,44200,00197,25199,69198,641.615
05 de jan. de 2024203,45203,45200,03200,03198,98154
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...