Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CME Group Inc. logosu
CME
CME Group Inc.
23:00:01
246.38 $
0.0000 (%0.00)
Önceki Kapanış: 252.54
Düşük₺245.61
Yüksek₺257.93
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CME: CME Group Inc. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 213,4497
KAPANIŞ 213,4554

En Düşük

DÜŞÜK 190,7

En Yüksek

YÜKSEK 249,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024212,74213,11207,77209,23
03.01.2024206,22207,4200,85201,41
04.01.2024202,9204,1201,01202,74
05.01.2024203,47204,05198,9199,19
08.01.2024198,84200,9197,47200,11
09.01.2024198,98199,78196,89197,09
10.01.2024197,75199,63196,84197,83
11.01.2024198198,55195,54196,4
12.01.2024198198,12195,91197,54
16.01.2024197,61199,94196,81198,6
17.01.2024198,89203,19198,4202,97
18.01.2024202,23203,55200,46202,9
19.01.2024203,72204,49201202,05
22.01.2024202,21204,35202,2203,27
23.01.2024200,5204,1200,17203,97
24.01.2024204,43205,22203,42204,27
25.01.2024204,81205,86202,91205,61
26.01.2024206,64207,15205,06206,78
29.01.2024206,89207,64203,43204,78
30.01.2024204,43206,64204,22206,11
31.01.2024206,29208,78204,44205,84
01.02.2024204,71206,74202,8205,79
02.02.2024207,29209,62205,69206,55
05.02.2024205,91205,92203,81204,82
06.02.2024204,82204,83202,4202,78
07.02.2024203,79205,6203,04205,46
08.02.2024205,99207,65203,49204
09.02.2024204,66205,6203,61205,09
12.02.2024205,47207,82205,06206,82
13.02.2024207,4210,37205,42207,43
14.02.2024210,5219,09209,46215,18
15.02.2024214,4216,04209,9211,02
16.02.2024212,07215,01211,28212,26
20.02.2024212,47213,5210,15210,99
21.02.2024211,49215,07211,16215
22.02.2024213,88218,2213,15218
23.02.2024218,82221,18217,08217,96
26.02.2024217,22219,53217,03219,44
27.02.2024219,06219,61217,16219,45
28.02.2024219,99220,99219,35220,84
29.02.2024222,09222,63219,18220,35
01.03.2024220,25221,76217,91219,21
04.03.2024220221,62219,3221,35
05.03.2024221222,52219,19219,9
06.03.2024219,82220,26216,63219,69
07.03.2024219,88220,8213,48213,53
08.03.2024213,95214,91212,8212,98
11.03.2024213216,84213216,77
12.03.2024216,92218,75216,31217,75
13.03.2024217,75219,47217,52219,36
14.03.2024219,09219,78217,26219,41
15.03.2024217,45220,19216,85217,5
18.03.2024218,11219,75217,44218,89
19.03.2024219,59219,59216,09216,36
20.03.2024215,3216,45213,09213,62
21.03.2024213,82216,29213,56216,09
22.03.2024216,2216,43214,36214,5
25.03.2024215,14216,46214,4215,19
26.03.2024214,71215,31211,89212,88
27.03.2024213,37215,65212,53215,6
28.03.2024215,89216,49212,98215,29
01.04.2024215,33215,7211,93212,02
02.04.2024212,04214,89211,38214,8
03.04.2024214,8215,62211,97212,03
04.04.2024213,17214,28211,92212,21
05.04.2024211,37213,26210,8211,08
08.04.2024211,04214,13210,17212,75
09.04.2024213,77214,48208,47209,78
10.04.2024210,41213,37209,63212
11.04.2024211,61213,87210,44212,77
12.04.2024212,4212,84209,29209,5
15.04.2024211,04212,1206,08206,23
16.04.2024207,35208,75206,15206,48
17.04.2024208,06209,13206,21208,42
18.04.2024210,15210,36207,77209,65
19.04.2024211,28214,5210,27213,04
22.04.2024213,3216,71212,88215,48
23.04.2024215,01217,45214,14216,77
24.04.2024215,63216,63209,07212,59
25.04.2024212,35216,52211,19212,54
26.04.2024211,92212,4209,64210,94
29.04.2024209,69213,14209,2209,62
30.04.2024209,11210,14207,69209,64
01.05.2024209,05210,51207,55208,07
02.05.2024209,37209,74206,85207,48
03.05.2024205,86207,92202,78207,65
06.05.2024208,56208,96205,99208
07.05.2024208,17208,9204208,34
08.05.2024208,1211,87206,74211,84
09.05.2024211,84213,72211213,61
10.05.2024213,53213,71207,85208,46
13.05.2024208,59211,51208,54209,92
14.05.2024209,13210,99207210,8
15.05.2024210,01211,41207,93208,26
16.05.2024208,26213,33208,04212,73
17.05.2024214,32214,82212,3213,14
20.05.2024213,14213,57211,17211,27
21.05.2024212212,35210,13210,35
22.05.2024208,87211,88208,31211,48
23.05.2024211,36212,75210,16212,07
24.05.2024212,97214,95212,76214,92
28.05.2024212,95213,75207,37208,5
29.05.2024207,99208,57205,69205,89
30.05.2024206,43207,3204,84204,9
31.05.2024205,16205,16202,48202,98
03.06.2024203,2204,22200,23201,75
04.06.2024201,83204,66201,46203,78
05.06.2024203,78204,79200,25200,49
06.06.2024200,98202,84200,63201,49
07.06.2024201,36201,79199,29199,36
10.06.2024198,92199,87197,19198,5
11.06.2024198,45200,14197,47198,7
12.06.2024201,5201,5195,38195,73
13.06.2024194,85196,88194,6195,64
14.06.2024194,63197,23194,32197,13
17.06.2024196,39197,68195,33196,59
18.06.2024197,79197,79190,7196,53
20.06.2024196,87198,89195198,49
21.06.2024196,28196,75193,96194,48
24.06.2024195,62197,43194,91195,08
25.06.2024195,08196,09193,66194,1
26.06.2024193195,83192,11195,2
27.06.2024195,74196,3194,64195,53
28.06.2024195,41197,11195,01196,6
01.07.2024197,62197,83195,09195,5
02.07.2024196,56198,32195,99197,08
03.07.2024196,1197,91195,84196,06
05.07.2024196,53196,78195,28196,4
08.07.2024196,4197,19194,8194,97
09.07.2024195,18195,57193,89194,62
10.07.2024194,1195,32193,5193,58
11.07.2024193,58198,3193,17195,8
12.07.2024195,77196,1193,37193,43
15.07.2024194,11197,2194,11197,01
16.07.2024198,26199,55197,08197,37
17.07.2024197,87201,58197,32201,46
18.07.2024201,07202,78200,2200,61
19.07.2024201,63201,89199,16199,85
22.07.2024199,56200,39198,54199,88
23.07.2024200,17200,27196,99197,44
24.07.2024200,23200,55194,92197,25
25.07.2024197,39200,83197,04199,38
26.07.2024198,93201,49198,85200,54
29.07.2024200,55201,71198,76198,92
30.07.2024199,86199,86195,3197,2
31.07.2024197,2197,85193,25193,71
01.08.2024194,21197,81194,04196,31
02.08.2024198,22201,56197,5199,83
05.08.2024200,14202,75196,62197,22
06.08.2024197204,1196,94202,38
07.08.2024201,9206,8200,5205
08.08.2024204,63207,31202,35205,15
09.08.2024205,25207,21203,77206,66
12.08.2024206,66208,08205,18206,59
13.08.2024206,53207,9205,65207,57
14.08.2024207,78208,29206,5207,85
15.08.2024207,78208,26204,85205,29
16.08.2024205,29208,8204,16207,88
19.08.2024208,43209,76208,04208,87
20.08.2024209,45210,43208,36208,7
21.08.2024208,68209,44207,61209,4
22.08.2024209,25210,16208,2209,62
23.08.2024210,28210,28206,44207,05
26.08.2024207,1208,66207,1208,43
27.08.2024208,91212,87207,71212,4
28.08.2024212,72215,95212,35215,12
29.08.2024215,01215,36213,36214,1
30.08.2024213,53215,97213,52215,74
03.09.2024208,46212,75207,75212,64
04.09.2024213,84216,14212,64216
05.09.2024218,5219,51217,06219,38
06.09.2024219,05220,8218,46220,5
09.09.2024220221,09217,74218,54
10.09.2024217,76219,64217218,48
11.09.2024218,66218,8214,78218,59
12.09.2024219,19219,23215,45217,3
13.09.2024218,27218,88215,53216,99
16.09.2024216,05219,49216,05218,53
17.09.2024218,19219,29216,8218,18
18.09.2024218218,36214,94216,3
19.09.2024216,54217,11214,59214,76
20.09.2024213,64215,07212,38213,16
23.09.2024213,47216,27212,61215,86
24.09.2024215,86218,24213,97218,16
25.09.2024218,52219,35216,52217,52
26.09.2024217,54218,98216,74218,47
27.09.2024218,47220218,09218,3
30.09.2024219221,36217,23220,65
01.10.2024221225,32218,09225,28
02.10.2024225,95225,95221,15223,57
03.10.2024224,66226,78223,68224,27
04.10.2024224,27224,81222,05224,43
07.10.2024225,13226,5221,25221,73
08.10.2024222,85223,84220,56221,68
09.10.2024221,09223,01220,56221,46
10.10.2024222222,35220,11221,25
11.10.2024221,86221,93220,3221,72
14.10.2024221,63224,29221,42224,2
15.10.2024224,31225,89222,95224,82
16.10.2024223,77227,28223,68227,17
17.10.2024228,21230,12226,88227,23
18.10.2024227,23229,14226228,32
21.10.2024226,61228,03225,99227,05
22.10.2024226,8227,24225,41226,17
23.10.2024221,01227,79220,95227,14
24.10.2024226,78230,36226,22229,69
25.10.2024229,47229,47225,3226,14
28.10.2024226,1228,81225,57228,12
29.10.2024228,96229,11227,06227,09
30.10.2024226,07227,85225,47227,26
31.10.2024228,23228,23224,86225,36
01.11.2024224,55225,67223,4223,61
04.11.2024223,71225,04221,01223,08
05.11.2024223,24225,44223225,19
06.11.2024226,14226,38213,94221,17
07.11.2024221,77223220,41222,04
08.11.2024223,72227,52222,88225,66
11.11.2024226,93227,93225,56225,93
12.11.2024226,71227,96225,78226,31
13.11.2024226,73228,58226,19228,14
14.11.2024228,04228,92222,88223,42
15.11.2024223,71226,67222,56225,28
18.11.2024225,47228,26225,02227,56
19.11.2024226,77230,74225,69229,66
20.11.2024230,54230,59226,2228
21.11.2024229,18229,18226,02226,56
22.11.2024227,5229,94226,91229,04
25.11.2024229,98229,98227,01229,37
26.11.2024229,77235,18229,08234,39
27.11.2024235,18238,12234,22237,33
29.11.2024237,46238,97235,9238
02.12.2024238,19238,78234,86235,61
03.12.2024236,9241,5236,24240,73
04.12.2024240,45243,55238,96243
05.12.2024245,68249,02241,57246,02
06.12.2024244,8245,16239,29239,38
09.12.2024239,04240234,89236,72
10.12.2024236240,25234,94239,19
11.12.2024238,16239,19234,16234,3
12.12.2024235,71236,8234,33235,95
13.12.2024235,27237,5234,08237,19
16.12.2024237,85238,6235,27235,92
17.12.2024236,08236,7234,06235,99
18.12.2024235,12239,79235237,08
19.12.2024236,83240,21236,59236,82
20.12.2024237240,31235,6238,53
23.12.2024238238,58235,81238,01
24.12.2024238,07239,56238,02239,47
26.12.2024238,47239,63238,24239,21
27.12.2024231,71234,8231,71233,5
30.12.2024232,76233,51231,19231,53
31.12.2024232,72233,16231,62232,23