CME Group (CME)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.465.487 |
1,25%
|
235,50
|
229,08
|
238,12
|
237,33
|
| 26/11/2024 |
1.892.780 |
2,19%
|
229,51
|
227,01
|
235,10
|
234,39
|
| 25/11/2024 |
1.820.791 |
0,14%
|
229,50
|
227,01
|
230,22
|
229,37
|
| 22/11/2024 |
2.429.855 |
1,10%
|
229,18
|
226,02
|
229,94
|
229,04
|
| 21/11/2024 |
1.453.203 |
-0,63%
|
230,54
|
226,02
|
230,54
|
226,56
|
| 20/11/2024 |
1.500.349 |
-0,72%
|
226,77
|
225,69
|
230,89
|
228,00
|
| 19/11/2024 |
1.316.194 |
0,92%
|
225,47
|
225,02
|
230,7399
|
229,66
|
| 18/11/2024 |
952.638 |
1,01%
|
226,39
|
225,35
|
228,26
|
227,56
|
| 15/11/2024 |
1.592.891 |
0,83%
|
228,04
|
222,56
|
228,92
|
225,28
|
| 14/11/2024 |
1.366.136 |
-2,07%
|
228,65
|
222,875
|
228,81
|
223,42
|
| 13/11/2024 |
1.318.015 |
0,81%
|
226,71
|
225,7121
|
228,575
|
228,14
|
| 12/11/2024 |
1.106.285 |
0,17%
|
225,9297
|
225,61
|
227,96
|
226,31
|
| 11/11/2024 |
886.397 |
0,12%
|
227,96
|
225,61
|
227,96
|
225,93
|
| 08/11/2024 |
1.300.015 |
1,63%
|
221,77
|
220,41
|
227,5199
|
225,66
|
| 07/11/2024 |
1.556.703 |
0,39%
|
221,90
|
213,94
|
226,14
|
222,04
|
| 06/11/2024 |
2.604.335 |
-1,79%
|
223,24
|
213,94
|
229,19
|
221,17
|
| 05/11/2024 |
725.782 |
%
|
223,24
|
223,02
|
225,44
|
225,19
|
| 04/11/2024 |
845.446 |
%
|
228,23
|
221,01
|
225,04
|
223,08
|
| 01/11/2024 |
851.279 |
%
|
228,23
|
223,40
|
225,67
|
223,61
|
| 31/10/2024 |
1.177.985 |
%
|
228,23
|
224,86
|
228,23
|
225,36
|
| 30/10/2024 |
930.537 |
%
|
226,07
|
225,47
|
227,85
|
227,26
|
| 29/10/2024 |
1.013.925 |
%
|
226,10
|
227,06
|
229,11
|
227,09
|
| 28/10/2024 |
859.021 |
%
|
226,10
|
225,57
|
228,81
|
228,12
|
| 25/10/2024 |
717.671 |
%
|
226,78
|
225,30
|
229,215
|
226,14
|
| 24/10/2024 |
1.032.997 |
%
|
226,78
|
226,215
|
230,36
|
229,69
|
| 23/10/2024 |
1.487.656 |
%
|
221,65
|
220,945
|
227,525
|
227,14
|
| 22/10/2024 |
1.432.325 |
%
|
226,61
|
225,41
|
226,78
|
226,17
|
| 21/10/2024 |
682.930 |
%
|
226,61
|
225,99
|
228,03
|
227,05
|
| 18/10/2024 |
885.548 |
%
|
227,23
|
226,00
|
229,125
|
228,32
|
| 17/10/2024 |
1.246.625 |
%
|
228,21
|
226,875
|
230,12
|
227,23
|
| 16/10/2024 |
937.689 |
%
|
224,31
|
223,68
|
227,28
|
227,17
|
| 15/10/2024 |
1.047.237 |
%
|
224,31
|
222,95
|
225,685
|
224,82
|
| 14/10/2024 |
1.099.589 |
%
|
221,63
|
221,63
|
224,28
|
224,20
|
| 11/10/2024 |
670.941 |
%
|
222,00
|
220,33
|
221,915
|
221,72
|
| 10/10/2024 |
700.101 |
%
|
222,00
|
220,11
|
222,35
|
221,25
|
| 09/10/2024 |
1.196.809 |
%
|
221,79
|
220,56
|
223,01
|
221,46
|
| 08/10/2024 |
1.480.430 |
%
|
225,95
|
220,56
|
223,84
|
221,68
|
| 07/10/2024 |
1.951.851 |
%
|
225,95
|
221,25
|
226,50
|
221,73
|
| 04/10/2024 |
1.142.482 |
%
|
225,95
|
222,14
|
224,8149
|
224,43
|
| 03/10/2024 |
1.084.553 |
%
|
225,95
|
223,68
|
226,78
|
224,27
|
| 02/10/2024 |
1.575.690 |
%
|
225,95
|
221,15
|
225,31
|
223,57
|
| 01/10/2024 |
1.529.657 |
%
|
220,71
|
218,09
|
225,31
|
225,28
|
| 30/09/2024 |
1.356.363 |
%
|
218,47
|
217,23
|
221,36
|
220,65
|
| 27/09/2024 |
1.364.254 |
%
|
218,47
|
218,09
|
220,00
|
218,30
|
| 26/09/2024 |
1.558.779 |
%
|
215,86
|
216,74
|
218,98
|
218,47
|
| 25/09/2024 |
1.473.253 |
%
|
215,86
|
216,515
|
219,31
|
217,52
|
| 24/09/2024 |
1.370.436 |
%
|
213,47
|
213,97
|
218,24
|
218,16
|
| 23/09/2024 |
979.715 |
%
|
213,47
|
212,605
|
216,27
|
215,86
|
| 20/09/2024 |
2.285.902 |
%
|
213,64
|
212,382
|
215,00
|
213,16
|
| 19/09/2024 |
2.101.444 |
%
|
216,54
|
214,5865
|
217,10
|
214,76
|
| 18/09/2024 |
1.280.179 |
%
|
218,00
|
215,20
|
218,36
|
216,30
|
| 17/09/2024 |
1.556.489 |
%
|
218,19
|
216,845
|
219,29
|
218,18
|
| 16/09/2024 |
1.400.151 |
%
|
216,05
|
216,05
|
219,49
|
218,53
|
| 13/09/2024 |
1.661.289 |
%
|
218,66
|
215,53
|
218,775
|
216,99
|
| 12/09/2024 |
1.402.544 |
%
|
218,66
|
215,45
|
219,225
|
217,30
|
| 11/09/2024 |
2.535.435 |
%
|
218,66
|
214,78
|
218,79
|
218,59
|
| 10/09/2024 |
1.378.259 |
%
|
218,06
|
217,00
|
219,64
|
218,48
|
| 09/09/2024 |
1.813.980 |
%
|
220,00
|
217,77
|
221,085
|
218,54
|
| 06/09/2024 |
2.233.031 |
%
|
218,50
|
218,54
|
220,80
|
220,50
|
| 05/09/2024 |
1.287.742 |
%
|
218,50
|
217,06
|
219,51
|
219,38
|
| 04/09/2024 |
1.228.397 |
%
|
213,84
|
212,64
|
216,14
|
216,00
|
| 03/09/2024 |
1.543.647 |
%
|
208,46
|
207,80
|
212,75
|
212,64
|
| 30/08/2024 |
897.692 |
%
|
213,53
|
213,53
|
215,97
|
215,74
|
| 29/08/2024 |
753.215 |
%
|
215,01
|
213,36
|
215,32
|
214,10
|
| 28/08/2024 |
1.183.606 |
%
|
212,72
|
212,35
|
215,95
|
215,12
|
| 27/08/2024 |
1.014.326 |
%
|
208,46
|
207,72
|
212,87
|
212,40
|
| 26/08/2024 |
865.286 |
%
|
207,10
|
207,10
|
208,65
|
208,43
|
| 23/08/2024 |
688.195 |
%
|
209,25
|
206,46
|
210,215
|
207,05
|
| 22/08/2024 |
875.974 |
%
|
209,25
|
208,31
|
210,16
|
209,62
|
| 21/08/2024 |
747.938 |
%
|
208,68
|
207,61
|
209,44
|
209,40
|
| 20/08/2024 |
957.266 |
%
|
209,45
|
208,37
|
210,43
|
208,70
|
| 19/08/2024 |
784.992 |
%
|
208,43
|
208,04
|
209,76
|
208,87
|
| 16/08/2024 |
801.740 |
%
|
205,29
|
204,17
|
208,80
|
207,88
|
| 15/08/2024 |
793.159 |
%
|
207,78
|
204,8501
|
208,215
|
205,29
|
| 14/08/2024 |
895.261 |
%
|
205,25
|
206,50
|
208,29
|
207,85
|
| 13/08/2024 |
764.455 |
%
|
205,25
|
205,65
|
207,895
|
207,57
|
| 12/08/2024 |
839.727 |
%
|
205,25
|
205,44
|
208,05
|
206,59
|
| 09/08/2024 |
771.585 |
%
|
205,25
|
203,7727
|
207,20
|
206,66
|
| 08/08/2024 |
1.379.234 |
%
|
204,63
|
202,35
|
207,31
|
205,15
|
| 07/08/2024 |
2.665.455 |
%
|
201,90
|
200,50
|
206,80
|
205,00
|
| 06/08/2024 |
2.469.969 |
%
|
197,00
|
196,98
|
204,10
|
202,38
|
| 05/08/2024 |
1.615.879 |
%
|
198,22
|
196,62
|
202,75
|
197,1963
|
| 02/08/2024 |
1.776.362 |
%
|
198,22
|
197,50
|
201,56
|
199,83
|
| 01/08/2024 |
1.142.583 |
%
|
194,21
|
194,04
|
197,805
|
196,31
|
| 31/07/2024 |
1.253.175 |
%
|
199,86
|
193,25
|
197,85
|
193,71
|
| 30/07/2024 |
1.299.039 |
%
|
199,86
|
195,3019
|
199,525
|
197,20
|
| 29/07/2024 |
1.049.573 |
%
|
200,45
|
198,76
|
201,71
|
198,92
|
| 26/07/2024 |
880.195 |
%
|
197,39
|
198,93
|
201,49
|
200,54
|
| 25/07/2024 |
1.423.085 |
%
|
197,39
|
197,04
|
200,83
|
199,38
|
| 24/07/2024 |
1.950.616 |
%
|
199,56
|
194,93
|
200,545
|
197,25
|
| 23/07/2024 |
1.432.131 |
%
|
199,56
|
196,99
|
200,27
|
198,69
|
| 22/07/2024 |
1.051.935 |
%
|
199,56
|
198,54
|
200,39
|
199,88
|
| 19/07/2024 |
1.206.300 |
%
|
201,63
|
199,20
|
201,89
|
199,85
|
| 18/07/2024 |
976.057 |
%
|
201,07
|
200,20
|
202,72
|
200,61
|
| 17/07/2024 |
1.339.139 |
%
|
197,87
|
197,69
|
201,57
|
201,46
|
| 16/07/2024 |
1.497.402 |
%
|
198,26
|
197,11
|
199,46
|
197,37
|
| 15/07/2024 |
1.857.015 |
%
|
194,11
|
194,20
|
197,20
|
197,01
|
| 12/07/2024 |
1.973.753 |
%
|
195,77
|
193,37
|
196,10
|
193,43
|
| 11/07/2024 |
2.483.887 |
%
|
193,58
|
193,17
|
198,29
|
195,80
|
| 10/07/2024 |
1.094.822 |
%
|
194,10
|
193,495
|
195,32
|
193,58
|
