282.31
price down icon2.89%   -8.40
after-market 시간 외 거래: 283.01 0.70 +0.25%
loading

Cme Group Inc 주식 (CME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $289.6 $278.1 $11.46 2,745,510.0 -2.89%
2025-06-02 $290.8 $287.2 $3.62 1,779,035.0 +0.59%
2025-05-30 $290.1 $285.6 $4.54 4,722,682.0 +1.09%
2025-05-29 $287.1 $284.2 $2.86 1,485,921.0 -0.04%
2025-05-28 $287.0 $284.0 $3.05 2,295,694.0 +0.57%
2025-05-27 $284.9 $281.4 $3.53 1,665,724.0 +0.10%
2025-05-23 $285.9 $280.4 $5.48 2,323,454.0 +0.73%
2025-05-22 $284.0 $280.4 $3.66 1,783,279.0 +0.09%
2025-05-21 $282.2 $276.8 $5.39 2,192,401.0 +1.39%
2025-05-20 $278.4 $275.8 $2.60 1,210,018.0 -0.03%
2025-05-19 $279.9 $276.4 $3.50 1,617,729.0 +0.60%
2025-05-16 $276.6 $273.4 $3.12 1,512,354.0 +0.84%
2025-05-15 $274.2 $266.9 $7.38 2,226,060.0 +2.90%
2025-05-14 $269.3 $265.7 $3.55 2,482,882.0 -0.77%
2025-05-13 $272.4 $268.2 $4.23 3,001,638.0 -0.79%
2025-05-12 $280.9 $267.1 $13.79 4,904,221.0 -4.88%
2025-05-09 $284.7 $282.0 $2.70 943,164.0 +0.84%
2025-05-08 $285.1 $281.7 $3.44 1,619,829.0 -0.99%
2025-05-07 $286.5 $281.9 $4.62 1,411,229.0 +0.65%
2025-05-06 $285.9 $281.0 $4.94 1,870,832.0 +0.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $290.8 $278.1 $12.69 7,223,550.0 -2.31%
2025-05 $290.1 $265.7 $24.38 45,072,206.0 +4.30%
2025-04 $278.2 $248.5 $29.62 63,510,931.0 +4.44%
2025-03 $267.9 $249.5 $18.40 55,255,907.0 +4.54%
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

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

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%
financial_data_stock_exchanges ICE
$179.34
price down icon 0.54%
financial_data_stock_exchanges MCO
$482.07
price up icon 0.45%
$258.91
price up icon 4.94%
$83.81
price down icon 0.23%
$512.30
price down icon 0.25%
자본화:     |  볼륨(24시간):