CME Group Inc (CHME34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 267.54 | 267.54 | 267.54 | 13 | 267.54 | DR |
| 4 | 0.77 | 0.288638152716 | 266.77 | 281.45 | 265.34 | 132 | 280.14980243 | DR |
| 12 | -12.46 | -4.45 | 280 | 281.45 | 265.14 | 107 | 276.65851662 | DR |
| 26 | 7.95 | 3.06252166879 | 259.59 | 281.45 | 240.32 | 95 | 269.21619674 | DR |
| 52 | 23.99 | 9.85013344282 | 243.55 | 281.45 | 202.35 | 138 | 252.46498435 | DR |
| 156 | 1.04 | 0.390243902439 | 266.5 | 333.12 | 200.03 | 191 | 258.62077296 | DR |
| 260 | 77.49 | 40.773480663 | 190.05 | 333.12 | 178.59 | 324 | 235.59303724 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718919000 | 267.54 | 0 | 0.00 | 267.54 | 267.54 | 267.54 | 0 |
| 1718832600 | 267.54 | 0 | 0.00 | 267.54 | 267.54 | 267.54 | 0 |
| 1718746200 | 267.54 | 0 | 0.00 | 267.54 | 267.54 | 267.54 | 0 |
| 1718659800 | 267.54 | 2.04 | 0.77 | 267.54 | 267.54 | 267.54 | 13 |
| 1718400600 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 0 |
| 1718314200 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 0 |
| 1718227800 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 4 |
| 1718141400 | 265.5 | 0.16 | 0.06 | 265.5 | 265.5 | 265.5 | 8 |
| 1718055000 | 265.33999 | 0 | 0.00 | 265.33999 | 265.33999 | 265.33999 | 0 |
| 1717795800 | 265.33999 | -16.11 | -5.72 | 266.2 | 266.2 | 265.33999 | 30 |
| 1717709340 | 281.45 | 0 | 0.00 | 281.45 | 281.45 | 281.45 | 0 |
| 1717622940 | 281.45 | 11.45 | 4.24 | 266.77 | 281.45 | 266.77 | 603 |
| 1717536600 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1717450200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1717191000 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1717018200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716931800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716845400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716586200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716499800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716413400 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1716327000 | 270 | -0.81 | -0.30 | 270 | 270 | 270 | 296 |
| 1716240600 | 270.81 | 2.7 | 1.01 | 270.54 | 270.81 | 270.54 | 10 |
| 1715981400 | 268.11 | 0 | 0.00 | 268.11 | 268.11 | 268.11 | 0 |
| 1715895000 | 268.11 | 0 | 0.00 | 268.11 | 268.11 | 268.11 | 0 |
| 1715808600 | 268.11 | 0 | 0.00 | 268.11 | 268.11 | 268.11 | 0 |
| 1715722200 | 268.11 | -3.89 | -1.43 | 268.11 | 268.11 | 268.11 | 11 |
| 1715635800 | 272 | 6.86 | 2.59 | 272 | 272 | 272 | 97 |
| 1715376600 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1715290200 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1715203800 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1715117400 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1715031000 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1714771800 | 265.14 | 0 | 0.00 | 265.14 | 265.14 | 265.14 | 0 |
| 1714685400 | 265.14 | -14.86 | -5.31 | 265.14 | 265.14 | 265.14 | 4 |
| 1714512540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1714426140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1714166940 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1714080540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1713994140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1713907740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1713821340 | 280 | 3.94 | 1.43 | 280 | 280 | 280 | 97 |
| 1713531600 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1713445200 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1713358800 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1713272400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1713186000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712926800 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712840400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712754000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712667600 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712581200 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712322000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712235600 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712149200 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1712062800 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711976400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711630800 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711544400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711458000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711371600 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711112400 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
| 1711026000 | 276.06 | 0 | 0.00 | 276.06 | 276.06 | 276.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
