CME Group (CME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
641 999 |
-0,67%
|
270,80
|
268,04
|
271,675
|
268,91
|
| 23/09/2026 |
707 002 |
1,34%
|
269,00
|
267,3901
|
274,17
|
270,80
|
| 22/09/2026 |
1 032 927 |
-3,02%
|
275,60
|
266,95
|
276,00
|
267,21
|
| 21/09/2026 |
666 566 |
-0,12%
|
275,00
|
273,87
|
277,74
|
275,53
|
| 18/09/2026 |
1 015 898 |
1,82%
|
270,9464
|
268,02
|
277,47
|
276,01
|
| 17/09/2026 |
673 310 |
-0,47%
|
272,00
|
269,45
|
273,2299
|
271,15
|
| 16/09/2026 |
914 243 |
-0,94%
|
275,09
|
270,16
|
275,99
|
272,46
|
| 15/09/2026 |
1 036 194 |
-1,92%
|
280,46
|
273,90
|
282,0499
|
275,09
|
| 14/09/2026 |
858 701 |
1,79%
|
278,71
|
245,4511
|
281,36
|
280,46
|
| 11/09/2026 |
568 035 |
0,54%
|
275,73
|
271,295
|
276,15
|
275,54
|
| 10/09/2026 |
921 134 |
-0,23%
|
276,94
|
272,5725
|
278,89
|
274,07
|
| 09/09/2026 |
991 227 |
-0,81%
|
277,59
|
274,0325
|
277,77
|
274,70
|
| 08/09/2026 |
554 416 |
-1,11%
|
278,50
|
276,93
|
280,9999
|
276,93
|
| 04/09/2026 |
662 617 |
-0,26%
|
280,0959
|
277,83
|
283,00
|
281,29
|
| 03/09/2026 |
811 707 |
1,52%
|
277,77
|
277,77
|
283,30
|
282,05
|
| 02/09/2026 |
1 130 552 |
-3,12%
|
287,93
|
275,63
|
289,00
|
277,77
|
| 01/09/2026 |
738 315 |
0,32%
|
285,84
|
260,00
|
289,90
|
286,45
|
| 31/08/2026 |
1 288 617 |
-0,10%
|
285,80
|
282,87
|
287,435
|
285,50
|
| 28/08/2026 |
1 176 982 |
1,71%
|
280,8954
|
279,855
|
286,30
|
285,80
|
| 27/08/2026 |
1 269 497 |
-0,01%
|
278,75
|
278,75
|
282,71
|
280,94
|
| 26/08/2026 |
1 014 054 |
1,35%
|
278,70
|
277,76
|
282,17
|
280,98
|
| 25/08/2026 |
877 933 |
-0,66%
|
278,40
|
273,22
|
279,3289
|
277,32
|
| 24/08/2026 |
661 914 |
1,52%
|
275,41
|
274,15
|
279,78
|
279,165
|
| 21/08/2026 |
867 138 |
1,52%
|
271,82
|
269,54
|
275,50
|
274,98
|
| 20/08/2026 |
914 641 |
1,42%
|
266,80
|
266,42
|
273,18
|
270,87
|
| 19/08/2026 |
1 332 700 |
-1,70%
|
270,60
|
262,20
|
272,2999
|
266,94
|
| 18/08/2026 |
913 399 |
1,37%
|
271,88
|
271,27
|
274,00
|
271,54
|
| 17/08/2026 |
1 184 265 |
-0,71%
|
269,89
|
267,67
|
271,81
|
267,88
|
| 14/08/2026 |
882 874 |
0,95%
|
266,01
|
265,56
|
271,09
|
269,80
|
| 13/08/2026 |
1 152 897 |
1,92%
|
262,6706
|
261,40
|
267,59
|
267,21
|
| 12/08/2026 |
731 302 |
1,13%
|
258,99
|
256,83
|
263,38
|
262,17
|
| 11/08/2026 |
768 032 |
-1,72%
|
264,4397
|
258,76
|
265,40
|
259,32
|
| 10/08/2026 |
726 955 |
0,00%
|
263,55
|
262,01
|
268,53
|
263,65
|
| 07/08/2026 |
633 331 |
-0,24%
|
264,124
|
259,8487
|
266,27
|
263,66
|
| 06/08/2026 |
811 911 |
-0,19%
|
264,78
|
262,73
|
268,999
|
264,32
|
| 05/08/2026 |
916 983 |
0,85%
|
262,2192
|
259,24
|
265,9498
|
264,78
|
| 04/08/2026 |
1 035 802 |
-1,35%
|
265,33
|
260,40
|
265,33
|
262,63
|
| 03/08/2026 |
978 135 |
-0,61%
|
267,15
|
264,26
|
270,00
|
266,17
|
| 31/07/2026 |
1 203 360 |
0,22%
|
262,00
|
266,55
|
269,575
|
267,79
|
| 30/07/2026 |
1 383 493 |
0,74%
|
262,52
|
260,602
|
267,47
|
267,22
|
| 29/07/2026 |
1 637 612 |
2,05%
|
260,3543
|
259,44
|
266,255
|
265,44
|
| 28/07/2026 |
1 140 207 |
1,88%
|
257,02
|
255,335
|
262,34
|
260,00
|
| 27/07/2026 |
936 022 |
0,01%
|
251,14
|
251,14
|
256,65
|
255,36
|
| 24/07/2026 |
949 779 |
0,40%
|
254,95
|
251,35
|
256,16
|
255,31
|
| 23/07/2026 |
1 546 484 |
1,98%
|
250,30
|
249,80
|
257,53
|
254,32
|
| 22/07/2026 |
2 190 113 |
5,05%
|
239,06
|
237,38
|
255,25
|
249,24
|
| 21/07/2026 |
1 675 151 |
-3,09%
|
242,0051
|
237,135
|
245,11
|
237,38
|
| 20/07/2026 |
1 798 101 |
0,05%
|
244,00
|
241,22
|
246,70
|
245,11
|
| 17/07/2026 |
1 416 164 |
-0,47%
|
247,80
|
243,16
|
248,2999
|
245,05
|
| 16/07/2026 |
1 405 254 |
0,44%
|
243,60
|
242,0201
|
247,2299
|
246,27
|
| 15/07/2026 |
1 424 599 |
0,64%
|
244,37
|
243,03
|
247,23
|
245,18
|
| 14/07/2026 |
1 145 445 |
-0,61%
|
244,6516
|
242,00
|
247,355
|
243,61
|
| 13/07/2026 |
1 148 306 |
2,03%
|
242,01
|
240,49
|
245,635
|
245,10
|
| 10/07/2026 |
1 118 527 |
0,23%
|
241,8349
|
236,62
|
243,0898
|
240,27
|
| 09/07/2026 |
1 870 501 |
-1,47%
|
242,16
|
234,37
|
242,16
|
239,71
|
| 08/07/2026 |
2 091 581 |
0,96%
|
240,00
|
238,33
|
247,09
|
243,07
|
| 07/07/2026 |
1 636 061 |
2,56%
|
234,76
|
234,76
|
243,275
|
240,75
|
| 06/07/2026 |
1 583 350 |
-0,82%
|
237,727
|
231,295
|
237,727
|
234,76
|
| 02/07/2026 |
2 704 073 |
2,44%
|
231,2156
|
230,67
|
237,42
|
236,60
|
| 01/07/2026 |
3 059 696 |
4,55%
|
222,00
|
221,75
|
231,00
|
231,00
|
| 30/06/2026 |
2 130 917 |
1,03%
|
218,58
|
218,58
|
224,92
|
220,83
|
| 29/06/2026 |
3 092 360 |
-1,00%
|
221,40
|
218,33
|
225,2299
|
218,58
|
| 26/06/2026 |
2 747 968 |
-1,78%
|
226,05
|
220,81
|
226,05
|
221,00
|
| 25/06/2026 |
2 625 792 |
-2,84%
|
231,50
|
224,40
|
231,70
|
225,00
|
| 24/06/2026 |
3 242 606 |
-4,36%
|
241,57
|
231,30
|
244,54
|
231,68
|
| 23/06/2026 |
1 733 689 |
-1,19%
|
246,83
|
241,48
|
249,75
|
242,26
|
| 18/06/2026 |
2 719 903 |
-2,44%
|
255,26
|
245,20
|
257,93
|
245,20
|
| 17/06/2026 |
3 382 553 |
-3,55%
|
252,25
|
246,00
|
254,89
|
252,54
|
| 16/06/2026 |
2 547 396 |
-1,74%
|
266,7532
|
254,01
|
268,6106
|
261,60
|
| 15/06/2026 |
1 130 406 |
-1,30%
|
267,90
|
264,009
|
270,44
|
266,08
|
| 12/06/2026 |
1 704 004 |
2,80%
|
263,0347
|
262,99
|
269,83
|
269,53
|
| 11/06/2026 |
1 830 217 |
-0,66%
|
266,7283
|
262,04
|
267,33
|
262,18
|
| 10/06/2026 |
1 550 336 |
3,16%
|
256,30
|
256,231
|
264,13
|
263,80
|
| 09/06/2026 |
2 072 740 |
2,07%
|
252,48
|
249,75
|
260,49
|
255,94
|
| 08/06/2026 |
2 442 459 |
-2,09%
|
255,90
|
249,81
|
257,89
|
250,73
|
| 05/06/2026 |
1 936 856 |
0,53%
|
258,00
|
255,43
|
259,45
|
257,40
|
| 04/06/2026 |
2 117 883 |
1,38%
|
256,55
|
254,33
|
259,0399
|
256,06
|
| 03/06/2026 |
2 987 809 |
0,87%
|
252,06
|
251,28
|
257,50
|
252,64
|
| 02/06/2026 |
5 007 970 |
-2,80%
|
257,76
|
244,56
|
260,40
|
250,53
|
| 01/06/2026 |
3 554 698 |
-5,61%
|
272,74
|
257,22
|
274,00
|
257,76
|
| 29/05/2026 |
1 945 084 |
-1,50%
|
280,00
|
272,28
|
280,00
|
273,54
|
| 28/05/2026 |
1 280 214 |
-0,60%
|
279,56
|
277,19
|
280,40
|
277,42
|
| 27/05/2026 |
1 496 898 |
-1,22%
|
281,70
|
277,01
|
281,75
|
279,10
|
| 26/05/2026 |
1 296 152 |
-2,98%
|
291,23
|
280,655
|
291,23
|
282,54
|
| 22/05/2026 |
773 335 |
0,64%
|
294,47
|
289,10
|
294,47
|
291,23
|
| 21/05/2026 |
1 464 630 |
-0,29%
|
291,00
|
288,81
|
294,78
|
289,29
|
| 20/05/2026 |
1 733 808 |
-4,05%
|
301,91
|
290,0509
|
301,91
|
290,12
|
| 19/05/2026 |
1 069 981 |
-0,92%
|
304,00
|
302,29
|
308,01
|
302,37
|
| 18/05/2026 |
1 116 634 |
2,10%
|
298,73
|
297,37
|
305,46
|
305,12
|
| 15/05/2026 |
991 567 |
0,40%
|
299,90
|
298,45
|
304,65
|
298,86
|
| 14/05/2026 |
923 324 |
0,19%
|
298,00
|
294,40
|
299,00
|
297,70
|
| 13/05/2026 |
2 065 925 |
3,98%
|
285,7965
|
284,49
|
297,78
|
297,13
|
| 12/05/2026 |
1 945 119 |
1,12%
|
284,83
|
282,41
|
287,47
|
285,75
|
| 11/05/2026 |
1 737 290 |
0,47%
|
281,00
|
280,63
|
284,21
|
282,58
|
| 08/05/2026 |
1 351 792 |
-2,01%
|
286,00
|
280,69
|
289,00
|
281,25
|
| 07/05/2026 |
1 339 251 |
-0,52%
|
287,55
|
285,00
|
289,78
|
286,85
|
| 06/05/2026 |
1 186 683 |
0,53%
|
285,00
|
283,02
|
288,85
|
288,34
|
| 05/05/2026 |
1 206 023 |
-1,20%
|
292,10
|
284,40
|
292,10
|
286,82
|
| 04/05/2026 |
883 789 |
0,28%
|
289,54
|
286,13
|
292,335
|
290,29
|
| 01/05/2026 |
1 679 963 |
0,60%
|
288,67
|
288,01
|
291,11
|
289,54
|
