Nome Azione | Simbolo | Borsa Mercato | Tipo |
---|---|---|---|
CME Group Inc | CME | NASDAQ | Azione |
Apertura | Min | Max | Prezzo di chiusura | Chiusura |
---|---|---|---|---|
188,99 | 188,80 | 190,60 | 188,93 |
Performance storiche CME
Periodo † | Apert. | Max | Min | VWAP | Med. Vol. Giorn. | Var | % |
---|---|---|---|---|---|---|---|
1 Sett. | 181,00 | 190,83 | 178,12 | 186,27 | 1.604.339 | 9,51 | 5,25% |
1 Mese | 186,59 | 190,83 | 174,01 | 183,35 | 2.054.012 | 3,92 | 2,1% |
3 Mesi | 170,55 | 190,83 | 169,23 | 181,03 | 1.925.517 | 19,96 | 11,7% |
6 Mesi | 179,04 | 190,83 | 166,545 | 177,12 | 2.001.067 | 11,47 | 6,41% |
1 Anno | 242,58 | 247,015 | 166,545 | 188,79 | 1.740.436 | -52,07 | -21,47% |
3 Anni | 172,14 | 256,94 | 146,89 | 193,39 | 1.619.677 | 18,37 | 10,67% |
5 Anni | 161,62 | 256,94 | 131,80 | 189,96 | 1.612.970 | 28,89 | 17,88% |
Serie storiche CME - 1 Mese
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
31 Mar 2023 | 188,93 | 1,88 | 1,01% | 188,30 | 189,09 | 187,29 | 1.308.384 |
30 Mar 2023 | 187,05 | -0,27 | -0,14% | 188,00 | 188,69 | 186,155 | 1.592.111 |
29 Mar 2023 | 187,32 | 2,30 | 1,24% | 185,54 | 187,58 | 184,64 | 1.629.312 |
28 Mar 2023 | 185,02 | 1,47 | 0,8% | 185,28 | 185,92 | 183,96 | 2.108.943 |
24 Mar 2023 | 183,55 | 3,52 | 1,96% | 181,00 | 183,99 | 178,12 | 1.382.947 |
23 Mar 2023 | 180,03 | 0,55 | 0,31% | 178,87 | 181,90 | 176,51 | 2.100.149 |
22 Mar 2023 | 179,48 | -3,23 | -1,77% | 182,81 | 183,245 | 179,43 | 1.861.592 |
21 Mar 2023 | 182,71 | -2,07 | -1,12% | 185,34 | 186,14 | 181,75 | 2.753.190 |
20 Mar 2023 | 184,78 | -1,20 | -0,65% | 186,86 | 187,70 | 183,07 | 1.982.875 |
17 Mar 2023 | 185,98 | -1,23 | -0,66% | 187,21 | 190,235 | 185,28 | 5.038.346 |
16 Mar 2023 | 187,21 | 4,54 | 2,49% | 182,75 | 189,11 | 182,57 | 2.176.615 |
15 Mar 2023 | 182,67 | -2,70 | -1,46% | 182,45 | 185,58 | 180,65 | 2.785.413 |
14 Mar 2023 | 185,37 | 5,66 | 3,15% | 181,08 | 185,49 | 180,60 | 2.333.840 |
13 Mar 2023 | 179,71 | 5,04 | 2,89% | 174,01 | 182,515 | 174,01 | 3.158.664 |
11 Mar 2023 | 174,67 | -2,80 | -1,58% | 177,00 | 178,30 | 174,15 | 2.024.542 |
10 Mar 2023 | 177,47 | -4,45 | -2,45% | 181,11 | 181,57 | 176,70 | 1.642.682 |
09 Mar 2023 | 181,92 | -0,30 | -0,16% | 182,10 | 183,085 | 180,405 | 1.271.676 |
08 Mar 2023 | 182,22 | -2,68 | -1,45% | 184,81 | 185,02 | 181,20 | 1.696.814 |
07 Mar 2023 | 184,90 | -0,39 | -0,21% | 185,76 | 186,78 | 184,31 | 1.453.552 |
04 Mar 2023 | 185,29 | -1,21 | -0,65% | 186,59 | 188,00 | 184,92 | 1.416.302 |