Mercado fechado

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,16-1,60 (-0,75%)
No fechamento: 04:00PM EDT
213,00 -0,16 (-0,08%)
Pós-fechamento: 04:46PM EDT
Período:
20 de set. de 2023 - 20 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de set. de 2024213,64215,00212,38213,16213,162.665.691
19 de set. de 2024216,54217,11214,59214,76214,762.888.700
18 de set. de 2024218,00218,36214,94216,30216,301.868.500
17 de set. de 2024218,19219,29216,80218,18218,181.976.800
16 de set. de 2024216,05219,49216,05218,53218,531.740.100
13 de set. de 2024218,27218,88215,53216,99216,992.587.300
12 de set. de 2024219,19219,23215,45217,30217,302.368.600
11 de set. de 2024218,66218,80214,78218,59218,593.691.400
10 de set. de 2024217,76219,64217,00218,48218,482.148.700
09 de set. de 2024220,00221,09217,74218,54218,542.211.100
09 de set. de 20241.15 Dividendo
06 de set. de 2024219,05220,80218,46220,50219,352.899.300
05 de set. de 2024218,50219,51217,06219,38218,241.759.800
04 de set. de 2024213,84216,14212,64216,00214,871.921.800
03 de set. de 2024208,46212,75207,75212,64211,533.725.400
30 de ago. de 2024213,53215,97213,52215,74214,612.021.100
29 de ago. de 2024215,01215,36213,36214,10212,981.547.900
28 de ago. de 2024212,72215,95212,35215,12214,001.655.300
27 de ago. de 2024208,91212,87207,71212,40211,291.789.200
26 de ago. de 2024207,10208,66207,10208,43207,341.647.500
23 de ago. de 2024210,28210,28206,44207,05205,971.273.900
22 de ago. de 2024209,25210,16208,20209,62208,531.352.100
21 de ago. de 2024208,68209,44207,61209,40208,31939.300
20 de ago. de 2024209,45210,43208,36208,70207,611.272.000
19 de ago. de 2024208,43209,76208,04208,87207,781.122.300
16 de ago. de 2024205,29208,80204,16207,88206,801.115.600
15 de ago. de 2024207,78208,26204,85205,29204,221.321.500
14 de ago. de 2024207,78208,29206,50207,85206,771.152.100
13 de ago. de 2024206,53207,90205,65207,57206,49977.300
12 de ago. de 2024206,66208,08205,18206,59205,511.073.800
09 de ago. de 2024205,25207,21203,77206,66205,581.011.300
08 de ago. de 2024204,63207,31202,35205,15204,082.086.500
07 de ago. de 2024201,90206,80200,50205,00203,933.529.900
06 de ago. de 2024197,00204,10196,94202,38201,323.269.300
05 de ago. de 2024200,14202,75196,62197,22196,192.133.500
02 de ago. de 2024198,22201,56197,50199,83198,792.373.800
01 de ago. de 2024194,21197,81194,04196,31195,291.873.300
31 de jul. de 2024197,20197,85193,25193,71192,701.854.000
30 de jul. de 2024199,86199,86195,30197,20196,171.712.400
29 de jul. de 2024200,55201,71198,76198,92197,881.428.200
26 de jul. de 2024198,93201,49198,85200,54199,491.259.500
25 de jul. de 2024197,39200,83197,04199,38198,342.080.400
24 de jul. de 2024200,23200,55194,92197,25196,222.688.400
23 de jul. de 2024200,17200,27196,99197,44196,412.175.300
22 de jul. de 2024199,56200,39198,54199,88198,841.258.500
19 de jul. de 2024201,63201,89199,16199,85198,811.554.800
18 de jul. de 2024201,07202,78200,20200,61199,561.531.300
17 de jul. de 2024197,87201,58197,32201,46200,411.834.400
16 de jul. de 2024198,26199,55197,08197,37196,342.106.500
15 de jul. de 2024194,11197,20194,11197,01195,982.431.300
12 de jul. de 2024195,77196,10193,37193,43192,423.125.000
11 de jul. de 2024193,58198,30193,17195,80194,784.568.600
10 de jul. de 2024194,10195,32193,50193,58192,571.907.100
09 de jul. de 2024195,18195,57193,89194,62193,601.713.600
08 de jul. de 2024196,40197,19194,80194,97193,952.375.900
05 de jul. de 2024196,53196,78195,28196,40195,383.458.800
03 de jul. de 2024196,10197,91195,84196,06195,042.237.900
02 de jul. de 2024196,56198,32195,99197,08196,054.672.400
01 de jul. de 2024197,62197,83195,09195,50194,482.092.600
28 de jun. de 2024195,41197,11195,01196,60195,576.618.100
27 de jun. de 2024195,74196,30194,64195,53194,512.817.100
26 de jun. de 2024193,00195,83192,11195,20194,182.702.600
25 de jun. de 2024195,08196,09193,66194,10193,092.018.800
24 de jun. de 2024195,62197,43194,91195,08194,061.662.700
21 de jun. de 2024196,28196,75193,96194,48193,475.763.900
20 de jun. de 2024196,87198,89195,00198,49197,452.174.300
18 de jun. de 2024197,79197,79190,70196,53195,512.225.100
17 de jun. de 2024196,39197,68195,33196,59195,561.785.800
14 de jun. de 2024194,63197,23194,32197,13196,101.671.700
13 de jun. de 2024194,85196,88194,60195,64194,621.797.300
12 de jun. de 2024201,50201,50195,38195,73194,712.018.300
11 de jun. de 2024198,45200,14197,47198,70197,661.670.300
10 de jun. de 2024198,92199,87197,19198,50197,462.015.100
07 de jun. de 2024201,36201,79199,29199,36198,321.886.200
07 de jun. de 20241.15 Dividendo
06 de jun. de 2024200,98202,84200,63201,49199,301.424.300
05 de jun. de 2024203,78204,79200,25200,49198,312.412.100
04 de jun. de 2024201,83204,66201,46203,78201,562.120.000
03 de jun. de 2024203,20204,22200,23201,75199,552.035.900
31 de mai. de 2024205,16205,16202,48202,98200,775.076.000
30 de mai. de 2024206,43207,30204,84204,90202,671.427.300
29 de mai. de 2024207,99208,57205,69205,89203,652.119.000
28 de mai. de 2024212,95213,75207,37208,50206,232.877.300
24 de mai. de 2024212,97214,95212,76214,92212,581.135.300
23 de mai. de 2024211,36212,75210,16212,07209,761.678.000
22 de mai. de 2024208,87211,88208,31211,48209,181.333.000
21 de mai. de 2024212,00212,35210,13210,35208,061.454.400
20 de mai. de 2024213,14213,57211,17211,27208,971.241.000
17 de mai. de 2024214,32214,82212,30213,14210,821.466.400
16 de mai. de 2024208,26213,33208,04212,73210,411.246.100
15 de mai. de 2024210,01211,41207,93208,26205,991.770.700
14 de mai. de 2024209,13210,99207,00210,80208,501.702.000
13 de mai. de 2024208,59211,51208,54209,92207,631.555.600
10 de mai. de 2024213,53213,71207,85208,46206,191.838.700
09 de mai. de 2024211,84213,72211,00213,61211,281.983.500
08 de mai. de 2024208,10211,87206,74211,84209,531.708.200
07 de mai. de 2024208,17208,90204,00208,34206,072.144.300
06 de mai. de 2024208,56208,96205,99208,00205,731.722.600
03 de mai. de 2024205,86207,92202,78207,65205,392.065.400
02 de mai. de 2024209,37209,74206,85207,48205,221.922.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...