La bourse ferme dans 8 h 11 min

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
212,54-0,05 (-0,02 %)
À la clôture : 04:00PM EDT
213,87 +1,33 (+0,63 %)
Échanges après Bourse : 07:18PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024212,35216,52211,19212,54212,542 048 100
24 avr. 2024215,63216,63209,07212,59212,592 636 900
23 avr. 2024215,01217,45214,14216,77216,772 048 700
22 avr. 2024213,30216,71212,88215,48215,481 743 300
19 avr. 2024211,28214,50210,27213,04213,042 563 900
18 avr. 2024210,15210,36207,77209,65209,651 256 400
17 avr. 2024208,06209,13206,21208,42208,421 853 400
16 avr. 2024207,35208,75206,15206,48206,481 151 700
15 avr. 2024211,04212,10206,08206,23206,231 977 400
12 avr. 2024212,40212,84209,29209,50209,501 582 600
11 avr. 2024211,61213,87210,44212,77212,771 653 400
10 avr. 2024210,41213,37209,63212,00212,002 127 000
09 avr. 2024213,77214,48208,47209,78209,781 634 100
08 avr. 2024211,04214,13210,17212,75212,752 006 100
05 avr. 2024211,37213,26210,80211,08211,081 163 300
04 avr. 2024213,17214,28211,92212,21212,212 182 700
03 avr. 2024214,80215,62211,97212,03212,031 796 900
02 avr. 2024212,04214,89211,38214,80214,801 983 100
01 avr. 2024215,33215,70211,93212,02212,021 036 600
28 mars 2024215,89216,49212,98215,29215,291 755 400
27 mars 2024213,37215,65212,53215,60215,601 817 700
26 mars 2024214,71215,31211,89212,88212,881 375 000
25 mars 2024215,14216,46214,40215,19215,19978 200
22 mars 2024216,20216,43214,36214,50214,501 169 700
21 mars 2024213,82216,29213,56216,09216,091 529 900
20 mars 2024215,30216,45213,09213,62213,621 886 900
19 mars 2024219,59219,59216,09216,36216,361 460 500
18 mars 2024218,11219,75217,44218,89218,891 112 000
15 mars 2024217,45220,19216,85217,50217,504 141 800
14 mars 2024219,09219,78217,26219,41219,411 556 100
13 mars 2024217,75219,47217,52219,36219,36936 900
12 mars 2024216,92218,75216,31217,75217,751 388 600
11 mars 2024213,00216,84213,00216,77216,771 129 700
08 mars 2024213,95214,91212,80212,98212,981 274 300
07 mars 2024219,88220,80213,48213,53213,531 812 600
07 mars 20241.15 Dividende
06 mars 2024219,82220,26216,63219,69218,541 139 500
05 mars 2024221,00222,52219,19219,90218,75939 700
04 mars 2024220,00221,62219,30221,35220,19955 300
01 mars 2024220,25221,76217,91219,21218,061 775 900
29 févr. 2024222,09222,63219,18220,35219,202 302 500
28 févr. 2024219,99220,99219,35220,84219,681 084 800
27 févr. 2024219,06219,61217,16219,45218,301 593 000
26 févr. 2024217,22219,53217,03219,44218,291 827 700
23 févr. 2024218,82221,18217,08217,96216,822 050 900
22 févr. 2024213,88218,20213,15218,00216,861 844 100
21 févr. 2024211,49215,07211,16215,00213,871 681 800
20 févr. 2024212,47213,50210,15210,99209,891 273 800
16 févr. 2024212,07215,01211,28212,26211,151 441 300
15 févr. 2024214,40216,04209,90211,02209,921 828 500
14 févr. 2024210,50219,09209,46215,18214,053 413 600
13 févr. 2024207,40210,37205,42207,43206,342 502 000
12 févr. 2024205,47207,82205,06206,82205,741 412 700
09 févr. 2024204,66205,60203,61205,09204,021 712 100
08 févr. 2024205,99207,65203,49204,00202,931 890 700
07 févr. 2024203,79205,60203,04205,46204,381 534 700
06 févr. 2024204,82204,83202,40202,78201,721 313 200
05 févr. 2024205,91205,92203,81204,82203,751 422 900
02 févr. 2024207,29209,62205,69206,55205,471 583 700
01 févr. 2024204,71206,74202,80205,79204,711 616 800
31 janv. 2024206,29208,78204,44205,84204,762 786 200
30 janv. 2024204,43206,64204,22206,11205,031 453 100
29 janv. 2024206,89207,64203,43204,78203,712 393 100
26 janv. 2024206,64207,15205,06206,78205,701 691 400
25 janv. 2024204,81205,86202,91205,61204,532 012 200
24 janv. 2024204,43205,22203,42204,27203,201 636 100
23 janv. 2024200,50204,10200,17203,97202,901 573 000
22 janv. 2024202,21204,35202,20203,27202,211 324 500
19 janv. 2024203,72204,49201,00202,05200,991 604 600
18 janv. 2024202,23203,55200,46202,90201,841 947 700
17 janv. 2024198,89203,19198,40202,97201,912 571 600
16 janv. 2024197,61199,94196,81198,60197,562 588 200
12 janv. 2024198,00198,12195,91197,54196,511 810 600
11 janv. 2024198,00198,55195,54196,40195,372 151 700
10 janv. 2024197,75199,63196,84197,83196,792 115 500
09 janv. 2024198,98199,78196,89197,09196,061 963 900
08 janv. 2024198,84200,90197,47200,11199,062 474 600
05 janv. 2024203,47204,05198,90199,19198,152 340 500
04 janv. 2024202,90204,10201,01202,74201,682 564 100
03 janv. 2024206,22207,40200,85201,41200,362 813 900
02 janv. 2024212,74213,11207,77209,23208,131 794 500
29 déc. 2023211,02211,34208,84210,60209,501 502 000
28 déc. 2023210,75211,52210,24211,02209,921 099 000
27 déc. 2023209,10210,57208,78210,54209,441 530 000
27 déc. 20235.25 Dividende
26 déc. 2023214,53215,02213,80214,80208,451 327 200
22 déc. 2023214,13215,62212,61214,31207,981 224 900
21 déc. 2023210,62213,96210,41213,77207,451 027 100
20 déc. 2023213,33214,40210,34211,05204,811 850 100
19 déc. 2023211,65213,42210,05212,95206,661 879 300
18 déc. 2023208,12211,42208,02211,19204,951 696 300
15 déc. 2023207,95208,64205,89206,73200,624 737 300
14 déc. 2023211,50211,64205,18210,16203,953 369 300
13 déc. 2023214,13215,51211,56213,16206,862 804 600
12 déc. 2023215,30216,44213,38214,13207,801 614 100
11 déc. 2023212,42216,63211,96215,43209,061 584 700
08 déc. 2023210,65212,39210,45211,62205,372 493 400
07 déc. 2023212,95213,37209,58210,73204,502 857 900
07 déc. 20231.1 Dividende
06 déc. 2023218,50218,78212,33214,25206,851 760 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...