Stockscreener 앱 받기
210.94
0.75%
-1.60
시간 외 거래:
210.94
CME Group Inc 주식 (CME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-04-26 | $212.4 | $209.6 | $2.77 | 1,287,260.0 | -0.75% |
| 2024-04-25 | $216.5 | $211.2 | $5.33 | 1,984,099.0 | -0.02% |
| 2024-04-24 | $216.6 | $209.1 | $7.56 | 2,615,031.0 | -1.93% |
| 2024-04-23 | $217.4 | $214.1 | $3.31 | 2,018,602.0 | +0.60% |
| 2024-04-22 | $216.7 | $212.9 | $3.84 | 1,723,415.0 | +1.15% |
| 2024-04-19 | $214.5 | $210.3 | $4.23 | 2,318,587.0 | +1.62% |
| 2024-04-18 | $210.4 | $207.8 | $2.59 | 1,234,719.0 | +0.59% |
| 2024-04-17 | $209.1 | $206.2 | $2.92 | 1,834,303.0 | +0.94% |
| 2024-04-16 | $208.8 | $206.2 | $2.60 | 1,115,759.0 | +0.12% |
| 2024-04-15 | $212.1 | $206.1 | $6.03 | 1,977,186.0 | -1.56% |
| 2024-04-12 | $212.8 | $209.3 | $3.55 | 1,582,585.0 | -1.54% |
| 2024-04-11 | $213.9 | $210.4 | $3.43 | 1,639,073.0 | +0.36% |
| 2024-04-10 | $213.4 | $209.6 | $3.74 | 2,127,002.0 | +1.06% |
| 2024-04-09 | $214.5 | $208.5 | $6.00 | 1,619,686.0 | -1.31% |
| 2024-04-08 | $214.1 | $210.2 | $3.96 | 1,230,441.0 | +0.71% |
| 2024-04-05 | $213.3 | $210.8 | $2.46 | 1,163,261.0 | -0.53% |
| 2024-04-04 | $214.3 | $211.9 | $2.36 | 2,144,783.0 | +0.08% |
| 2024-04-03 | $215.6 | $212.0 | $3.65 | 1,684,839.0 | -1.29% |
| 2024-04-02 | $214.9 | $211.4 | $3.51 | 1,848,941.0 | +1.31% |
| 2024-04-01 | $215.7 | $211.9 | $3.77 | 1,036,225.0 | -1.52% |
| 2024-03-28 | $216.5 | $213.0 | $3.51 | 1,744,171.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2024-04 | $217.4 | $206.1 | $11.38 | 35,473,057.0 | -2.02% |
| 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% |
0.09%
0.25%
자본화:
|
볼륨(24시간):