Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CME.US
196.60+1.07(+0.55%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 195.41 | 197.11 | 195.01 | 196.60 | 6 618 074 | 0 |
27.06.2024 | 195.74 | 196.29 | 194.64 | 195.53 | 2 817 065 | 0 |
26.06.2024 | 193.00 | 195.83 | 192.10 | 195.20 | 2 702 559 | 0 |
25.06.2024 | 195.08 | 196.09 | 193.66 | 194.10 | 2 018 823 | 0 |
24.06.2024 | 195.62 | 197.43 | 194.91 | 195.08 | 1 662 712 | 0 |
21.06.2024 | 196.28 | 196.75 | 193.96 | 194.48 | 5 763 948 | 0 |
20.06.2024 | 196.53 | 198.90 | 195.00 | 198.49 | 2 174 278 | 0 |
18.06.2024 | 197.79 | 196.53 | 196.53 | 196.53 | 2 225 155 | 0 |
17.06.2024 | 196.39 | 197.68 | 195.33 | 196.59 | 1 785 843 | 0 |
14.06.2024 | 194.63 | 197.23 | 194.28 | 197.13 | 1 671 739 | 0 |
13.06.2024 | 194.85 | 196.88 | 194.43 | 195.64 | 1 797 273 | 0 |
12.06.2024 | 201.50 | 201.50 | 195.38 | 195.73 | 2 018 481 | 0 |
11.06.2024 | 198.45 | 200.14 | 197.47 | 198.70 | 1 670 283 | 0 |
10.06.2024 | 198.92 | 199.87 | 197.19 | 198.50 | 2 015 053 | 0 |
07.06.2024 | 201.36 | 201.79 | 199.29 | 199.36 | 1 886 162 | 0 |
06.06.2024 | 200.98 | 202.84 | 200.52 | 201.49 | 1 424 283 | 0 |
05.06.2024 | 203.78 | 204.79 | 200.25 | 200.49 | 2 412 101 | 0 |
04.06.2024 | 201.83 | 204.66 | 201.46 | 203.78 | 2 119 987 | 0 |
03.06.2024 | 203.20 | 204.22 | 200.23 | 201.75 | 2 035 904 | 0 |
31.05.2024 | 205.16 | 205.16 | 202.48 | 202.98 | 5 076 119 | 0 |
30.05.2024 | 206.43 | 207.89 | 204.84 | 204.90 | 1 427 291 | 0 |
29.05.2024 | 207.99 | 208.57 | 205.69 | 205.89 | 2 119 025 | 0 |
28.05.2024 | 212.95 | 213.89 | 207.37 | 208.50 | 2 877 283 | 0 |
24.05.2024 | 212.97 | 214.92 | 214.92 | 214.92 | 1 135 264 | 0 |
23.05.2024 | 211.36 | 212.75 | 210.16 | 212.07 | 1 677 973 | 0 |
22.05.2024 | 208.87 | 211.88 | 208.31 | 211.48 | 1 333 007 | 0 |
21.05.2024 | 212.00 | 212.35 | 210.13 | 210.35 | 1 454 376 | 0 |
20.05.2024 | 213.14 | 213.57 | 211.17 | 211.27 | 1 241 040 | 0 |
17.05.2024 | 214.32 | 214.82 | 212.30 | 213.14 | 1 466 368 | 0 |
16.05.2024 | 208.26 | 213.33 | 208.04 | 212.73 | 1 246 174 | 0 |
15.05.2024 | 209.84 | 211.41 | 207.93 | 208.26 | 1 770 761 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus