CME Group (CME)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
376.251 |
0,00%
|
229,47
|
225,46
|
229,47
|
226,14
|
25/10/2024 |
376.251 |
-1,55%
|
229,47
|
225,46
|
229,47
|
226,14
|
24/10/2024 |
540.938 |
1,12%
|
226,78
|
226,53
|
230,36
|
229,69
|
23/10/2024 |
729.808 |
0,43%
|
221,65
|
221,135
|
227,47
|
227,14
|
22/10/2024 |
735.014 |
-0,39%
|
226,80
|
225,48
|
227,05
|
226,17
|
21/10/2024 |
501.306 |
-0,56%
|
226,61
|
226,18
|
228,03
|
227,05
|
18/10/2024 |
660.801 |
0,48%
|
227,23
|
226,33
|
229,125
|
228,32
|
17/10/2024 |
650.919 |
0,03%
|
228,21
|
226,96
|
230,08
|
227,23
|
16/10/2024 |
456.413 |
1,05%
|
223,77
|
223,77
|
227,26
|
227,17
|
15/10/2024 |
524.225 |
0,28%
|
224,31
|
223,18
|
225,78
|
224,82
|
14/10/2024 |
626.716 |
1,12%
|
221,63
|
221,63
|
224,26
|
224,20
|
11/10/2024 |
487.486 |
0,21%
|
221,86
|
220,42
|
221,915
|
221,72
|
10/10/2024 |
358.251 |
-0,10%
|
222,00
|
220,16
|
222,27
|
221,25
|
09/10/2024 |
518.540 |
-0,10%
|
221,79
|
220,58
|
222,85
|
221,46
|
08/10/2024 |
833.133 |
-0,02%
|
222,85
|
220,68
|
223,79
|
221,68
|
07/10/2024 |
832.899 |
-1,20%
|
225,13
|
221,25
|
226,46
|
221,73
|
04/10/2024 |
631.438 |
0,07%
|
224,27
|
222,14
|
224,72
|
224,43
|
03/10/2024 |
563.809 |
0,31%
|
224,66
|
223,77
|
226,71
|
224,27
|
02/10/2024 |
793.256 |
-0,76%
|
225,95
|
221,32
|
225,95
|
223,57
|
01/10/2024 |
884.103 |
2,10%
|
220,71
|
218,315
|
225,31
|
225,28
|
30/09/2024 |
772.362 |
1,08%
|
219,00
|
217,26
|
221,36
|
220,65
|
27/09/2024 |
666.013 |
-0,08%
|
218,47
|
218,17
|
220,00
|
218,30
|
26/09/2024 |
725.259 |
0,44%
|
217,54
|
216,80
|
218,98
|
218,47
|
25/09/2024 |
804.428 |
-0,29%
|
218,52
|
216,56
|
219,18
|
217,52
|
24/09/2024 |
743.419 |
1,07%
|
215,86
|
214,01
|
218,24
|
218,16
|
23/09/2024 |
552.762 |
1,27%
|
213,47
|
212,63
|
216,14
|
215,86
|
20/09/2024 |
1.644.264 |
-0,75%
|
213,64
|
212,57
|
215,00
|
213,16
|
19/09/2024 |
1.029.211 |
-0,71%
|
216,54
|
214,61
|
216,965
|
214,76
|
18/09/2024 |
653.933 |
-0,86%
|
218,00
|
214,94
|
218,30
|
216,30
|
17/09/2024 |
679.436 |
-0,16%
|
218,19
|
216,87
|
219,25
|
218,18
|
16/09/2024 |
685.916 |
0,71%
|
216,05
|
216,05
|
219,47
|
218,53
|
13/09/2024 |
852.735 |
-0,14%
|
218,27
|
215,85
|
218,775
|
216,99
|
12/09/2024 |
848.547 |
-0,59%
|
219,19
|
215,45
|
219,19
|
217,30
|
11/09/2024 |
1.171.301 |
0,05%
|
218,66
|
214,85
|
218,79
|
218,59
|
10/09/2024 |
805.587 |
-0,03%
|
218,06
|
217,185
|
219,53
|
218,48
|
09/09/2024 |
821.987 |
-0,89%
|
220,00
|
217,74
|
221,07
|
218,54
|
06/09/2024 |
886.809 |
0,51%
|
219,05
|
218,53
|
220,78
|
220,50
|
05/09/2024 |
751.409 |
1,57%
|
218,50
|
217,45
|
219,50
|
219,38
|
04/09/2024 |
673.695 |
1,58%
|
213,84
|
212,97
|
216,14
|
216,00
|
03/09/2024 |
849.039 |
-1,44%
|
208,46
|
207,93
|
212,69
|
212,64
|
02/09/2024 |
606.338 |
0,00%
|
213,53
|
213,53
|
215,97
|
215,74
|
30/08/2024 |
606.338 |
0,77%
|
213,53
|
213,53
|
215,97
|
215,74
|
29/08/2024 |
321.564 |
-0,47%
|
215,01
|
213,46
|
215,31
|
214,10
|
28/08/2024 |
614.731 |
1,28%
|
212,72
|
212,35
|
215,88
|
215,12
|
27/08/2024 |
709.824 |
1,91%
|
208,46
|
207,72
|
212,87
|
212,40
|
26/08/2024 |
720.063 |
0,67%
|
207,10
|
207,10
|
208,65
|
208,43
|
23/08/2024 |
473.901 |
-1,23%
|
210,28
|
206,46
|
210,28
|
207,05
|
22/08/2024 |
358.413 |
0,11%
|
209,25
|
208,24
|
210,16
|
209,62
|
21/08/2024 |
347.033 |
0,34%
|
208,68
|
207,61
|
209,43
|
209,40
|
20/08/2024 |
444.088 |
-0,08%
|
209,45
|
208,40
|
210,28
|
208,70
|
19/08/2024 |
421.613 |
0,48%
|
208,43
|
208,08
|
209,73
|
208,87
|
16/08/2024 |
489.874 |
1,26%
|
205,29
|
204,28
|
208,76
|
207,88
|
15/08/2024 |
548.403 |
-1,23%
|
207,78
|
204,88
|
208,05
|
205,29
|
14/08/2024 |
384.926 |
0,14%
|
207,01
|
206,71
|
208,23
|
207,85
|
13/08/2024 |
399.076 |
0,47%
|
206,53
|
205,65
|
207,68
|
207,57
|
12/08/2024 |
470.215 |
-0,03%
|
206,66
|
205,44
|
208,01
|
206,59
|
09/08/2024 |
466.727 |
0,74%
|
205,25
|
203,87
|
207,20
|
206,66
|
08/08/2024 |
688.111 |
0,07%
|
204,63
|
202,44
|
207,31
|
205,15
|
07/08/2024 |
992.106 |
1,30%
|
201,90
|
200,50
|
206,80
|
205,00
|
06/08/2024 |
1.321.646 |
2,62%
|
197,00
|
197,00
|
204,10
|
202,38
|
05/08/2024 |
823.832 |
-1,31%
|
200,14
|
196,75
|
202,50
|
197,22
|
02/08/2024 |
898.616 |
1,79%
|
198,22
|
197,50
|
201,56
|
199,83
|
01/08/2024 |
570.864 |
1,34%
|
194,21
|
194,04
|
197,74
|
196,31
|
31/07/2024 |
715.101 |
-1,77%
|
197,20
|
193,29
|
197,84
|
193,71
|
30/07/2024 |
720.494 |
-0,87%
|
199,86
|
195,31
|
199,86
|
197,20
|
29/07/2024 |
473.198 |
-0,81%
|
200,45
|
198,77
|
201,63
|
198,92
|
26/07/2024 |
453.828 |
0,58%
|
198,93
|
198,93
|
201,45
|
200,54
|
25/07/2024 |
719.644 |
1,08%
|
197,39
|
197,04
|
200,79
|
199,38
|
24/07/2024 |
740.777 |
-0,10%
|
200,23
|
194,98
|
200,23
|
197,25
|
23/07/2024 |
684.520 |
-1,22%
|
200,17
|
196,99
|
200,17
|
197,44
|
22/07/2024 |
604.388 |
0,02%
|
199,56
|
198,58
|
200,35
|
199,88
|
19/07/2024 |
664.999 |
-0,38%
|
201,63
|
199,20
|
201,69
|
199,85
|
18/07/2024 |
634.822 |
-0,42%
|
201,07
|
200,20
|
202,72
|
200,61
|
17/07/2024 |
702.761 |
2,07%
|
197,87
|
197,87
|
201,57
|
201,46
|
16/07/2024 |
594.757 |
0,18%
|
198,26
|
197,08
|
199,45
|
197,37
|
15/07/2024 |
759.194 |
1,85%
|
194,11
|
194,11
|
197,16
|
197,01
|
12/07/2024 |
1.180.414 |
-1,21%
|
195,77
|
193,38
|
196,00
|
193,43
|
11/07/2024 |
1.627.460 |
1,15%
|
193,58
|
193,35
|
198,245
|
195,80
|
10/07/2024 |
678.570 |
-0,53%
|
194,10
|
193,495
|
195,285
|
193,58
|
09/07/2024 |
864.660 |
-0,18%
|
195,18
|
193,95
|
195,26
|
194,62
|
08/07/2024 |
847.329 |
-0,73%
|
196,40
|
194,80
|
196,88
|
194,97
|
05/07/2024 |
1.141.604 |
0,17%
|
196,53
|
195,30
|
196,53
|
196,40
|
04/07/2024 |
615.127 |
0,00%
|
196,10
|
195,84
|
197,76
|
196,06
|
03/07/2024 |
615.127 |
-0,52%
|
196,10
|
195,84
|
197,76
|
196,06
|
02/07/2024 |
1.697.055 |
0,81%
|
196,56
|
195,99
|
198,32
|
197,08
|
01/07/2024 |
714.566 |
-0,56%
|
197,62
|
195,18
|
197,82
|
195,50
|
28/06/2024 |
1.825.130 |
0,55%
|
195,41
|
195,08
|
197,01
|
196,60
|
27/06/2024 |
740.148 |
0,17%
|
195,74
|
194,69
|
196,19
|
195,53
|
26/06/2024 |
749.066 |
0,57%
|
193,00
|
192,18
|
195,80
|
195,20
|
25/06/2024 |
778.049 |
-0,50%
|
195,08
|
193,72
|
196,00
|
194,10
|
24/06/2024 |
732.627 |
0,31%
|
195,62
|
194,93
|
197,29
|
195,08
|
21/06/2024 |
3.712.859 |
-2,02%
|
196,28
|
193,96
|
196,75
|
194,48
|
20/06/2024 |
815.304 |
1,00%
|
196,53
|
195,01
|
198,88
|
198,49
|
19/06/2024 |
696.598 |
0,00%
|
197,79
|
190,73
|
197,79
|
196,53
|
18/06/2024 |
696.598 |
-0,30%
|
197,79
|
190,73
|
197,79
|
196,53
|
17/06/2024 |
1.174.792 |
-0,27%
|
196,39
|
195,3325
|
197,68
|
196,59
|
14/06/2024 |
840.016 |
0,76%
|
201,50
|
194,33
|
197,22
|
197,13
|
13/06/2024 |
1.257.306 |
-0,05%
|
201,50
|
194,60
|
196,87
|
195,64
|
12/06/2024 |
1.317.032 |
-1,50%
|
201,50
|
195,38
|
201,50
|
195,73
|
11/06/2024 |
1.262.264 |
0,10%
|
198,45
|
198,03
|
200,00
|
198,70
|