Stockscreener 앱 받기
225.19
0.95%
2.11
시간 외 거래:
226.09
0.90
+0.40%
Cme Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $228.0 | $226.0 | $2.04 | 1,024,343.0 | -0.56% |
| 2024-10-18 | $229.1 | $226.0 | $3.14 | 1,172,288.0 | +0.48% |
| 2024-10-17 | $230.1 | $226.9 | $3.25 | 1,792,134.0 | +0.03% |
| 2024-10-16 | $227.3 | $223.7 | $3.60 | 1,230,016.0 | +1.05% |
| 2024-10-15 | $225.9 | $222.9 | $2.94 | 1,240,599.0 | +0.28% |
| 2024-10-14 | $224.3 | $221.4 | $2.87 | 1,394,936.0 | +1.12% |
| 2024-10-11 | $221.9 | $220.3 | $1.63 | 1,085,489.0 | +0.21% |
| 2024-10-10 | $222.3 | $220.1 | $2.24 | 919,125.0 | -0.09% |
| 2024-10-09 | $223.0 | $220.6 | $2.45 | 1,459,408.0 | -0.10% |
| 2024-10-08 | $223.8 | $220.6 | $3.28 | 2,059,576.0 | -0.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $225.7 | $221.0 | $4.66 | 4,269,612.0 | -0.08% |
| 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% |
Cme Group Inc 주식 (CME) 가격 이력 2022
| 월 | 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% |
0.83%
0.17%
자본화:
|
볼륨(24시간):