226.86
price down icon0.48%   -1.1413
 
loading

Cme Group Inc 주식 (CME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $229.2 $226.0 $3.16 1,067,570.0 -0.46%
2024-11-20 $230.6 $226.2 $4.39 1,968,459.0 -0.72%
2024-11-19 $230.7 $225.7 $5.05 1,814,242.0 +0.92%
2024-11-18 $228.3 $225.0 $3.24 1,249,969.0 +1.01%
2024-11-15 $226.7 $222.6 $4.11 2,067,789.0 +0.83%
2024-11-14 $228.9 $222.9 $6.04 1,677,683.0 -2.07%
2024-11-13 $228.6 $226.2 $2.39 1,841,040.0 +0.81%
2024-11-12 $228.0 $225.8 $2.19 1,434,737.0 +0.17%
2024-11-11 $227.9 $225.6 $2.37 1,135,306.0 +0.12%
2024-11-08 $227.5 $222.9 $4.64 1,736,654.0 +1.63%
2024-11-07 $223.0 $220.4 $2.59 1,859,071.0 +0.39%
2024-11-06 $226.4 $213.9 $12.44 3,613,463.0 -1.79%
2024-11-05 $225.4 $223.0 $2.44 918,439.0 +0.95%
2024-11-04 $225.0 $221.0 $4.03 1,172,275.0 -0.24%
2024-11-01 $225.7 $223.4 $2.27 1,260,459.0 -0.78%
2024-10-31 $228.2 $224.9 $3.37 1,571,073.0 -0.84%
2024-10-30 $227.8 $225.5 $2.38 1,138,294.0 +0.07%
2024-10-29 $229.1 $227.1 $2.05 1,210,798.0 -0.45%
2024-10-28 $228.8 $225.6 $3.24 1,077,364.0 +0.88%
2024-10-25 $229.5 $225.3 $4.17 955,152.0 -1.55%
2024-10-24 $230.4 $226.2 $4.15 1,279,299.0 +1.12%
2024-10-23 $227.8 $220.9 $6.84 2,009,462.0 +0.43%
2024-10-22 $227.2 $225.4 $1.83 1,858,742.0 -0.39%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $230.7 $213.9 $16.80 24,817,156.0 +0.70%
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

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%

Cme Group Inc 주식 (CME) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $183.5 $166.6 $16.85 43,719,782.0 -4.73%
2022-11 $178.6 $169.2 $9.42 45,786,254.0 +1.85%
2022-10 $184.5 $166.6 $17.96 41,134,229.0 -2.16%
2022-09 $202.5 $175.1 $27.40 30,345,087.0 -9.45%
2022-08 $209.2 $193.9 $15.36 29,211,075.0 -1.94%
2022-07 $211.2 $191.7 $19.48 24,421,835.0 -2.55%
2022-06 $212.1 $195.2 $16.91 33,528,682.0 +2.95%
2022-05 $221.0 $186.2 $34.80 35,279,943.0 -9.35%
2022-04 $247.0 $213.1 $33.88 29,523,563.0 -7.79%
2022-03 $252.0 $222.2 $29.81 40,807,828.0 +0.56%
2022-02 $256.9 $228.1 $28.82 37,165,158.0 +3.06%
2022-01 $234.0 $218.0 $16.08 34,005,441.0 +0.46%
$311.89
price down icon 1.17%
financial_data_stock_exchanges MCO
$476.95
price up icon 0.51%
financial_data_stock_exchanges ICE
$158.42
price up icon 1.77%
$80.67
price up icon 0.74%
$582.39
price up icon 0.09%
자본화:     |  볼륨(24시간):