260.33
price down icon0.84%   -2.20
after-market 시간 외 거래: 260.33
loading

Cme Group Inc 주식 (CME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $264.4 $257.9 $6.49 2,477,048.0 -0.84%
2025-04-17 $265.2 $261.4 $3.77 1,644,340.0 +0.44%
2025-04-16 $264.9 $260.7 $4.23 2,178,002.0 -0.56%
2025-04-15 $265.5 $262.2 $3.35 1,567,526.0 -0.31%
2025-04-14 $265.2 $257.6 $7.64 2,336,160.0 +0.82%
2025-04-11 $264.4 $258.9 $5.56 2,719,693.0 +1.22%
2025-04-10 $260.6 $252.9 $7.75 3,006,927.0 +1.68%
2025-04-09 $259.4 $248.5 $10.85 6,331,118.0 -0.35%
2025-04-08 $258.9 $252.0 $6.85 5,514,009.0 +1.05%
2025-04-07 $259.4 $250.2 $9.25 5,451,042.0 -0.82%
2025-04-04 $273.4 $254.2 $19.23 5,818,736.0 -5.18%
2025-04-03 $271.2 $263.5 $7.74 4,240,492.0 +2.22%
2025-04-02 $265.6 $261.1 $4.49 2,062,424.0 +0.11%
2025-04-01 $264.7 $262.0 $2.68 1,972,622.0 -1.15%
2025-03-31 $265.8 $261.7 $4.04 2,414,197.0 +1.17%
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%

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
2025-04 $273.4 $248.5 $24.89 49,797,187.0 -1.87%
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
$155.03
price down icon 2.28%
financial_data_stock_exchanges MCO
$413.30
price down icon 2.72%
$175.00
price down icon 0.02%
$533.48
price down icon 2.45%
$448.99
price down icon 3.00%
자본화:     |  볼륨(24시간):