XNAS
Datos históricos de CME Group Inc.
CME Group Inc. · CME
$280.57
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 17:18:50 UTC
- Variación en el periodo
- +3.36%
- Máximo
- US$329.16
- 3 de marzo de 2026
- Mínimo
- US$218.31
- 29 de junio de 2026
- Volumen medio diario
- 2.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 278.38 | 281.52 | 277.00 | 280.56 | +1.49% | 2.59 M |
| 8 oct 2026 | 270.75 | 278.21 | 269.77 | 276.44 | +2.28% | 3.81 M |
| 7 oct 2026 | 269.81 | 272.39 | 267.87 | 270.27 | +0.03% | 1.31 M |
| 6 oct 2026 | 269.43 | 272.39 | 266.81 | 270.18 | +0.06% | 1.37 M |
| 5 oct 2026 | 264.67 | 270.17 | 260.35 | 270.03 | +2.62% | 1.56 M |
| 2 oct 2026 | 265.41 | 265.41 | 260.06 | 263.14 | −0.74% | 1.52 M |
| 1 oct 2026 | 263.93 | 267.82 | 262.60 | 265.10 | +1.19% | 2.28 M |
| 30 sep 2026 | 261.86 | 264.88 | 260.49 | 261.98 | −0.47% | 1.9 M |
| 29 sep 2026 | 263.52 | 266.94 | 262.78 | 263.22 | −0.01% | 1.43 M |
| 28 sep 2026 | 266.09 | 268.20 | 262.51 | 263.24 | −0.47% | 1.34 M |
| 25 sep 2026 | 268.72 | 270.77 | 258.87 | 264.48 | −1.65% | 2.2 M |
| 24 sep 2026 | 270.80 | 271.68 | 268.02 | 268.91 | −0.70% | 1.26 M |
| 23 sep 2026 | 267.51 | 274.17 | 267.39 | 270.80 | +1.34% | 1.37 M |
| 22 sep 2026 | 273.43 | 274.70 | 266.92 | 267.21 | −3.02% | 1.8 M |
| 21 sep 2026 | 276.38 | 277.74 | 273.87 | 275.53 | −0.17% | 1.53 M |
| 18 sep 2026 | 271.89 | 277.49 | 270.98 | 276.01 | +1.79% | 3.35 M |
| 17 sep 2026 | 271.24 | 273.23 | 269.45 | 271.15 | −0.48% | 1.59 M |
| 16 sep 2026 | 273.46 | 275.99 | 270.16 | 272.46 | −0.96% | 1.65 M |
| 15 sep 2026 | 276.71 | 277.92 | 273.90 | 275.09 | −1.91% | 2.36 M |
| 14 sep 2026 | 279.78 | 281.36 | 277.75 | 280.46 | +1.79% | 1.73 M |
| 11 sep 2026 | 275.35 | 276.16 | 271.30 | 275.54 | +0.54% | 1.05 M |
| 10 sep 2026 | 276.39 | 277.67 | 272.57 | 274.07 | −0.23% | 1.67 M |
| 9 sep 2026 | 276.31 | 277.64 | 274.01 | 274.70 | −1.27% | 1.62 M |
| 8 sep 2026 | 280.78 | 281.00 | 277.57 | 278.23 | −1.09% | 1.65 M |
| 4 sep 2026 | 279.50 | 283.00 | 278.65 | 281.29 | −0.27% | 1.65 M |
| 3 sep 2026 | 280.72 | 283.30 | 279.43 | 282.05 | +1.54% | 1.74 M |
| 2 sep 2026 | 285.61 | 286.14 | 275.63 | 277.77 | −3.03% | 2.47 M |
| 1 sep 2026 | 286.39 | 289.90 | 282.94 | 286.45 | +0.33% | 1.66 M |
| 31 ago 2026 | 284.15 | 287.44 | 282.87 | 285.50 | −0.10% | 3.29 M |
| 28 ago 2026 | 281.20 | 286.30 | 279.86 | 285.80 | +1.73% | 2.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.