Stockscreener 앱 받기
262.22
0.14%
0.37
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $263.8 | $261.8 | $2.08 | 1,735,997.0 | +0.14% |
| 2025-03-27 | $264.3 | $261.6 | $2.74 | 1,823,070.0 | -0.33% |
| 2025-03-26 | $263.4 | $261.0 | $2.35 | 1,611,427.0 | +0.25% |
| 2025-03-25 | $263.4 | $259.9 | $3.54 | 2,463,685.0 | -0.33% |
| 2025-03-24 | $263.8 | $260.8 | $2.99 | 1,880,498.0 | -0.16% |
| 2025-03-21 | $267.8 | $263.0 | $4.76 | 6,927,560.0 | -1.20% |
| 2025-03-20 | $267.6 | $264.4 | $3.13 | 1,971,652.0 | +0.40% |
| 2025-03-19 | $267.9 | $264.0 | $3.90 | 2,797,690.0 | -0.38% |
| 2025-03-18 | $266.6 | $263.0 | $3.67 | 2,539,066.0 | +1.10% |
| 2025-03-17 | $264.4 | $258.6 | $5.77 | 2,317,236.0 | +1.89% |
| 2025-03-14 | $260.0 | $256.2 | $3.86 | 1,822,881.0 | -0.45% |
| 2025-03-13 | $261.1 | $255.0 | $6.12 | 3,217,241.0 | +1.22% |
| 2025-03-12 | $258.9 | $251.5 | $7.38 | 4,035,537.0 | -1.42% |
| 2025-03-11 | $263.6 | $257.2 | $6.41 | 3,812,430.0 | -0.71% |
| 2025-03-10 | $262.5 | $254.3 | $8.21 | 4,353,669.0 | +3.03% |
| 2025-03-07 | $256.5 | $250.5 | $5.99 | 2,591,895.0 | +0.21% |
| 2025-03-06 | $254.3 | $249.5 | $4.83 | 2,166,535.0 | -0.17% |
| 2025-03-05 | $257.1 | $251.9 | $5.23 | 2,179,634.0 | +0.99% |
| 2025-03-04 | $252.9 | $251.3 | $1.59 | 684,001.0 | -1.91% |
| 2025-03-03 | $257.8 | $253.8 | $4.00 | 1,910,006.0 | +1.23% |
| 2025-02-28 | $254.4 | $249.7 | $4.74 | 2,018,183.0 | +1.57% |
Cme Group Inc 주식 (CME) 연도별 가격 이력
이 심층 분석에서는 Cme Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cme Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cme Group Inc 주식 (CME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $267.9 | $249.5 | $18.40 | 54,577,707.0 | +3.33% |
| 2025-02 | $254.4 | $238.1 | $16.28 | 29,331,015.0 | +7.29% |
| 2025-01 | $239.3 | $224.6 | $14.73 | 35,857,124.0 | +1.85% |
Cme Group Inc 주식 (CME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $249.0 | $231.2 | $17.83 | 42,620,099.0 | -2.72% |
| 2024-11 | $239.0 | $213.9 | $25.03 | 35,870,915.0 | +5.61% |
| 2024-10 | $230.4 | $218.1 | $12.27 | 34,696,020.0 | +2.13% |
| 2024-09 | $221.4 | $207.7 | $13.61 | 42,127,482.0 | +2.28% |
| 2024-08 | $216.0 | $194.0 | $21.93 | 34,821,419.0 | +11.37% |
| 2024-07 | $202.8 | $193.2 | $9.61 | 48,729,760.0 | -1.47% |
| 2024-06 | $204.8 | $190.7 | $14.09 | 44,508,546.0 | -3.14% |
| 2024-05 | $214.9 | $202.5 | $12.47 | 39,763,862.0 | -3.18% |
| 2024-04 | $217.4 | $206.1 | $11.38 | 36,792,230.0 | -2.62% |
| 2024-03 | $222.5 | $211.9 | $10.63 | 30,083,251.0 | -2.30% |
| 2024-02 | $222.6 | $202.4 | $20.23 | 34,972,507.0 | +7.05% |
| 2024-01 | $213.1 | $195.5 | $17.57 | 43,565,034.0 | -2.26% |
Cme Group Inc 주식 (CME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $223.8 | $205.2 | $18.62 | 38,877,081.0 | -3.55% |
| 2023-11 | $219.2 | $206.9 | $12.33 | 32,187,840.0 | +2.30% |
| 2023-10 | $221.8 | $197.9 | $23.83 | 34,535,600.0 | +6.61% |
| 2023-09 | $208.6 | $198.1 | $10.51 | 22,984,541.0 | -1.21% |
| 2023-08 | $209.3 | $198.0 | $11.31 | 31,710,303.0 | +1.87% |
| 2023-07 | $202.4 | $180.1 | $22.24 | 28,042,090.0 | +7.38% |
| 2023-06 | $189.2 | $177.0 | $12.12 | 34,818,230.0 | +3.66% |
| 2023-05 | $187.4 | $175.7 | $11.68 | 28,876,871.0 | -3.78% |
| 2023-04 | $196.3 | $182.7 | $13.65 | 25,935,134.0 | -3.00% |
| 2023-03 | $192.0 | $174.0 | $17.99 | 46,829,836.0 | +3.32% |
| 2023-02 | $189.6 | $173.4 | $16.21 | 35,647,139.0 | +4.92% |
| 2023-01 | $178.7 | $166.5 | $12.12 | 37,812,995.0 | +5.05% |
0.94%
자본화:
|
볼륨(24시간):