CME GROUP INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 20-02-2019 | 175,59 | 0,74 | 175,71 | 172,76 | 1,29 | 731.610 |
| 19-02-2019 | 174,30 | -0,63 | 176,50 | 174,08 | -1,10 | 598.196 |
| 15-02-2019 | 175,40 | -1,13 | 177,72 | 173,91 | -2,00 | 1.206.144 |
| 14-02-2019 | 177,40 | -1,66 | 181,00 | 176,65 | -3,00 | 1.019.625 |
| 13-02-2019 | 180,40 | 0,82 | 181,41 | 179,17 | 1,47 | 742.360 |
| 12-02-2019 | 178,93 | 0,91 | 180,64 | 177,67 | 1,61 | 598.074 |
| 11-02-2019 | 177,32 | -0,49 | 179,04 | 177,21 | -0,88 | 484.723 |
| 08-02-2019 | 178,20 | 0,55 | 179,11 | 176,84 | 0,97 | 459.817 |
| 07-02-2019 | 177,23 | -0,30 | 177,24 | 173,70 | -0,53 | 620.649 |
| 06-02-2019 | 177,76 | -0,57 | 178,60 | 176,81 | -1,02 | 706.849 |
| 05-02-2019 | 178,78 | -1,52 | 179,83 | 176,50 | -2,76 | 970.796 |
| 04-02-2019 | 181,54 | -1,04 | 183,77 | 175,64 | -1,90 | 852.635 |
| 01-02-2019 | 183,44 | 0,64 | 185,22 | 182,38 | 1,16 | 568.094 |
| 31-01-2019 | 182,28 | 1,06 | 182,54 | 179,03 | 1,91 | 693.544 |
| 30-01-2019 | 180,37 | -0,45 | 182,78 | 179,81 | -0,82 | 543.787 |
| 29-01-2019 | 181,19 | -2,04 | 185,09 | 180,24 | -3,77 | 435.402 |
| 28-01-2019 | 184,96 | -0,53 | 186,48 | 184,63 | -0,98 | 440.327 |
| 25-01-2019 | 185,94 | -0,20 | 187,92 | 185,54 | -0,38 | 528.094 |
| 24-01-2019 | 186,32 | -0,80 | 187,59 | 185,70 | -1,50 | 493.059 |
| 23-01-2019 | 187,82 | 0,80 | 188,04 | 185,61 | 1,49 | 504.968 |
| 22-01-2019 | 186,33 | 1,58 | 186,92 | 183,17 | 2,90 | 575.880 |
| 18-01-2019 | 183,43 | 1,20 | 183,99 | 180,87 | 2,17 | 620.954 |
| 17-01-2019 | 181,26 | -0,57 | 182,68 | 180,87 | -1,03 | 444.301 |
| 16-01-2019 | 182,29 | 0,18 | 183,66 | 181,79 | 0,33 | 424.571 |
| 15-01-2019 | 181,96 | 1,84 | 182,72 | 178,16 | 3,29 | 543.784 |
| 14-01-2019 | 178,67 | -1,04 | 180,21 | 177,94 | -1,88 | 755.124 |
| 11-01-2019 | 180,55 | 0,39 | 180,62 | 177,35 | 0,70 | 493.817 |
| 10-01-2019 | 179,85 | 0,72 | 180,26 | 177,40 | 1,29 | 882.062 |
| 09-01-2019 | 178,56 | -2,24 | 182,50 | 177,75 | -4,10 | 1.213.171 |
| 08-01-2019 | 182,66 | -0,59 | 185,19 | 180,56 | -1,09 | 656.001 |
| 07-01-2019 | 183,75 | -0,50 | 185,30 | 182,91 | -0,93 | 598.298 |
| 04-01-2019 | 184,68 | 1,75 | 185,30 | 181,16 | 3,18 | 713.995 |
| 03-01-2019 | 181,50 | -2,20 | 187,62 | 181,20 | -4,08 | 881.040 |
| 02-01-2019 | 185,58 | -1,35 | 187,81 | 184,77 | -2,54 | 633.219 |
| 31-12-2018 | 188,12 | 1,08 | 188,44 | 185,82 | 2,01 | 510.833 |
| 28-12-2018 | 186,11 | 0,97 | 188,06 | 183,89 | 1,79 | 506.927 |
| 27-12-2018 | 184,32 | 2,08 | 184,53 | 178,14 | 3,75 | 828.188 |
| 26-12-2018 | 182,32 | 3,23 | 182,41 | 174,52 | 5,70 | 798.295 |
| 24-12-2018 | 176,62 | -3,30 | 182,82 | 176,60 | -6,03 | 412.625 |
| 21-12-2018 | 182,65 | -1,22 | 189,33 | 181,70 | -2,25 | 3.032.261 |
