CME - CME Group Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2020209,66211,22206,89208,32208,322 754 000
24 févr. 2020207,28212,22206,25209,30209,302 604 800
21 févr. 2020208,78210,64207,50208,83208,832 869 500
20 févr. 2020207,98209,29204,69209,00209,001 604 200
19 févr. 2020213,50214,32207,35207,50207,501 854 500
18 févr. 2020210,15214,15210,15213,37213,371 240 400
14 févr. 2020208,22213,24208,02213,13213,131 054 500
13 févr. 2020207,70210,25206,87208,31208,311 094 200
12 févr. 2020208,10210,00204,01207,64207,642 374 400
11 févr. 2020213,59215,14211,30211,65211,651 269 900
10 févr. 2020213,70215,00212,14213,37213,371 042 700
07 févr. 2020212,75215,26212,66213,20213,201 163 100
06 févr. 2020213,17214,57210,28212,63212,631 280 000
05 févr. 2020216,22216,90211,39213,43213,431 870 400
04 févr. 2020216,48218,44214,79215,54215,541 649 300
03 févr. 2020218,00218,44214,16214,57214,571 661 800
31 janv. 2020218,04220,35216,18217,11217,111 634 600
30 janv. 2020213,16218,88213,05218,78218,781 559 200
29 janv. 2020213,78215,17211,65213,58213,58921 100
28 janv. 2020213,01213,86211,93213,21213,211 406 700
27 janv. 2020208,88214,19208,37212,99212,991 719 900
24 janv. 2020208,79209,79208,19209,24209,241 245 500
23 janv. 2020207,69209,14206,59208,24208,241 101 600
22 janv. 2020207,39208,48206,37207,55207,55952 500
21 janv. 2020207,46209,28206,58206,86206,861 183 900
17 janv. 2020207,28208,60205,77206,86206,861 263 000
16 janv. 2020205,38207,22205,29207,15207,151 008 400
15 janv. 2020204,66206,78203,01205,01205,011 185 000
14 janv. 2020204,53204,95203,03203,56203,561 260 600
13 janv. 2020204,60205,12202,84204,14204,141 245 700
10 janv. 2020208,40208,89204,69205,09205,091 838 200
09 janv. 2020206,19210,25205,58208,47208,471 667 200
08 janv. 2020205,56208,38205,56206,10206,101 512 300
07 janv. 2020205,50206,01202,94204,99204,99968 000
06 janv. 2020205,09206,29203,67205,39205,391 329 800
03 janv. 2020201,16205,05201,10204,55204,551 184 900
02 janv. 2020201,11202,05200,58201,85201,851 464 900
31 déc. 2019199,20200,83198,35200,72200,721 016 700
30 déc. 2019202,79203,53198,76199,18199,181 012 400
27 déc. 2019201,28203,03200,32202,78202,781 001 100
26 déc. 2019201,00202,36200,35201,35201,35970 700
26 déc. 20192.5 Dividende
24 déc. 2019202,51203,74201,51203,36200,86750 000
23 déc. 2019203,88204,46202,26203,28200,781 368 900
20 déc. 2019205,00206,65202,43202,52200,033 423 900
19 déc. 2019200,88204,79200,49204,72202,201 229 300
18 déc. 2019203,97204,18199,54200,49198,031 191 100
17 déc. 2019203,81205,08202,25203,57201,071 245 000
16 déc. 2019204,59206,52202,63203,18200,681 544 500
13 déc. 2019203,10205,34201,67204,59202,07900 400
12 déc. 2019204,19205,60201,98203,14200,641 651 200
11 déc. 2019205,39206,05204,42204,71202,191 189 700
10 déc. 2019205,15206,60204,09205,10202,581 168 700
09 déc. 2019205,31205,55204,12204,99202,47994 400
09 déc. 20190.75 Dividende
06 déc. 2019206,98207,96205,12205,96202,691 629 200
05 déc. 2019204,86207,69204,36207,43204,131 201 900
04 déc. 2019202,68205,40202,68204,78201,531 042 100
03 déc. 2019203,40206,68202,58204,12200,881 250 700
02 déc. 2019202,80205,40202,02203,32200,091 404 200
29 nov. 2019200,00203,52199,51202,73199,511 155 100
27 nov. 2019205,84205,90200,56200,98197,791 722 300
26 nov. 2019206,96207,50204,37205,87202,602 469 800
25 nov. 2019207,50208,78205,55206,80203,51967 200
22 nov. 2019205,36207,16204,86206,90203,61851 100
21 nov. 2019207,38208,00205,16205,49202,22955 400
20 nov. 2019206,39208,77205,13206,64203,361 187 300
19 nov. 2019204,29206,72204,11206,18202,90832 900
18 nov. 2019204,85205,60203,06205,33202,071 070 300
15 nov. 2019206,78206,78203,92204,20200,961 182 700
14 nov. 2019204,44206,34203,36206,05202,781 059 600
13 nov. 2019202,60205,96202,40204,62201,371 076 600
12 nov. 2019198,97201,84198,22201,49198,291 009 300
11 nov. 2019197,49199,75197,19198,65195,49773 000
08 nov. 2019198,94200,50197,54198,17195,021 172 300
07 nov. 2019199,02199,09196,74199,00195,841 023 400
06 nov. 2019196,81198,86196,51198,59195,43976 800
05 nov. 2019197,02197,97195,79196,95193,821 178 800
04 nov. 2019201,75202,37196,71197,02193,891 377 800
01 nov. 2019206,91207,79200,53201,51198,311 358 000
31 oct. 2019204,20209,35203,95205,75202,481 541 000
30 oct. 2019203,89207,42202,11204,97201,711 595 000
29 oct. 2019200,99203,54199,95201,00197,812 497 500
28 oct. 2019201,63201,72196,95200,66197,472 563 000
25 oct. 2019203,52204,40200,40200,46197,271 396 100
24 oct. 2019202,92204,42201,44203,25200,021 197 400
23 oct. 2019201,90204,12200,12202,23199,021 043 100
22 oct. 2019206,23207,47201,50202,02198,811 584 800
21 oct. 2019212,21212,94205,79206,07202,801 274 400
18 oct. 2019213,58214,12211,61213,17209,781 245 100
17 oct. 2019211,95213,22210,30213,01209,631 420 900
16 oct. 2019211,25212,06208,67212,01208,641 166 600
15 oct. 2019213,13214,00211,40212,57209,19721 700
14 oct. 2019213,43214,89212,01212,35208,98774 000
11 oct. 2019217,79217,79211,75212,83209,451 193 900
10 oct. 2019214,22217,24214,02215,89212,46673 100
09 oct. 2019214,25215,42212,52215,13211,71768 700
08 oct. 2019212,51213,81211,26212,14208,771 264 500
07 oct. 2019214,57215,60212,68213,33209,94916 900
04 oct. 2019210,25216,19209,96216,02212,591 036 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages