CME Group Inc (CHME34)

CHME34
🏛️ Brasilien →
362.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-27 317.12 317.12 317.12 317.12 0.0M
2021-12-23 323.00 323.00 318.00 318.00 0.0M
2021-12-21 323.00 323.00 323.00 323.00 0.0M
2021-12-15 332.80 333.12 324.80 325.12 0.0M
2021-12-14 320.00 320.00 320.00 320.00 0.0M
2021-12-09 321.00 321.00 321.00 321.00 0.0M
2021-12-07 325.20 325.20 323.50 323.50 0.0M
2021-11-23 318.83 318.83 318.83 318.83 0.0M
2021-11-19 313.65 314.62 313.65 314.62 0.0M
2021-11-17 312.17 312.17 312.17 312.17 0.0M
2021-11-12 306.53 306.88 306.53 306.88 0.0M
2021-11-11 299.99 299.99 299.99 299.99 0.0M
2021-10-27 302.17 304.77 302.17 304.77 0.0M
2021-10-22 305.10 308.10 305.10 308.10 0.0M
2021-10-20 300.00 300.00 300.00 300.00 0.0M
2021-10-19 302.57 304.07 302.57 304.02 0.0M
2021-10-08 279.00 279.00 279.00 279.00 0.0M
2021-10-07 277.24 277.24 277.24 277.24 0.0M
2021-10-04 266.00 266.00 262.34 262.34 0.0M
2021-09-30 264.00 264.00 264.00 264.00 0.0M
2021-09-27 267.28 267.28 266.50 266.50 0.0M
2021-09-24 264.42 265.20 264.42 265.20 0.0M
2021-09-21 250.50 250.50 246.30 246.30 0.0M
2021-09-14 248.40 248.40 248.40 248.40 0.0M
2021-09-09 253.51 253.51 253.51 253.51 0.0M
2021-09-01 258.47 258.47 258.41 258.41 0.0M
2021-08-30 259.25 259.25 259.25 259.25 0.0M
2021-08-27 260.00 261.30 260.00 261.30 0.0M
2021-08-26 262.08 262.08 262.08 262.08 0.0M
2021-08-23 270.09 270.09 270.09 270.09 0.0M
2021-08-20 272.41 272.41 267.12 267.12 0.0M
2021-08-18 264.57 267.84 264.57 267.84 0.0M
2021-08-13 274.02 274.02 273.24 273.24 0.0M
2021-08-11 272.97 272.97 272.97 272.97 0.0M
2021-08-09 273.67 273.67 273.67 273.67 0.0M
2021-08-05 268.51 271.46 268.51 271.46 0.0M
2021-08-04 279.50 279.50 267.30 273.72 0.0M
2021-08-03 271.79 271.79 271.79 271.79 0.0M
2021-07-02 268.81 268.81 268.57 268.57 0.0M
2021-07-01 268.57 269.61 267.79 268.83 0.0M
2021-06-30 266.50 266.50 266.50 266.50 0.0M
2021-06-14 272.16 273.60 272.16 273.60 0.0M
2021-06-08 277.76 277.76 277.76 277.76 0.0M
2021-06-01 283.91 283.91 280.72 280.72 0.0M
2021-05-31 289.07 289.07 289.07 289.07 0.0M
2021-05-26 287.39 287.39 287.39 287.39 0.0M
2021-05-24 288.55 290.87 288.55 289.71 0.0M
2021-05-17 289.69 289.69 288.00 288.00 0.0M
2021-05-10 271.40 271.40 271.40 271.40 0.0M
2021-05-04 275.00 275.00 275.00 275.00 0.0M
2021-05-03 274.60 274.60 274.60 274.60 0.0M
2021-04-28 278.60 278.60 278.60 278.60 0.0M
2021-04-27 278.60 278.60 276.20 276.20 0.0M
2021-04-23 285.20 285.20 285.20 285.20 0.0M
2021-04-22 286.20 286.20 286.20 286.20 0.0M
2021-04-16 292.40 292.40 292.40 292.40 0.0M
2021-04-15 292.00 292.00 288.40 288.40 0.0M
2021-04-13 296.00 296.00 291.00 291.00 0.0M
2021-04-07 286.60 286.60 286.60 286.60 0.0M
2021-03-31 290.01 290.50 290.01 290.50 0.0M
2021-03-18 289.20 289.20 289.20 289.20 0.0M
2021-03-15 291.00 293.10 290.50 291.90 0.0M
2021-03-09 310.00 310.00 310.00 310.00 0.0M
2021-03-05 298.88 298.88 298.88 298.88 0.0M
2021-03-03 297.40 299.00 297.40 299.00 0.0M
2021-03-02 293.80 296.00 293.40 293.40 0.0M
2021-02-26 283.40 283.40 279.00 279.00 0.0M
2021-02-25 280.91 280.91 280.91 280.91 0.0M
2021-02-24 275.40 275.40 275.40 275.40 0.0M
2021-02-22 268.54 268.54 265.40 265.40 0.0M
2021-02-09 263.27 263.27 263.27 263.27 0.0M
2021-02-08 262.65 262.65 258.10 258.10 0.0M
2021-02-05 256.70 257.50 256.70 257.50 0.0M
2021-01-21 251.30 251.30 251.30 251.30 0.0M
2021-01-14 254.28 254.28 254.28 254.28 0.0M
2021-01-12 269.41 269.41 269.41 269.41 0.0M
2021-01-06 249.01 254.99 249.01 251.30 0.0M
2021-01-05 235.72 235.72 235.72 235.72 0.0M