E-mini S&P 500 ESG Index Future (ESG=F)
CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:18PM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 483.00 | 484.80 | 482.28 | 484.02 | 484.02 | 1,318 |
| 13 jun 2024 | 2,371.40 | 2,371.40 | 2,371.40 | 2,371.40 | 2,371.40 | - |
| 12 jun 2024 | 2,353.60 | 2,353.60 | 2,353.60 | 2,353.60 | 2,353.60 | - |
| 11 jun 2024 | 2,339.60 | 2,339.60 | 2,339.60 | 2,339.60 | 2,339.60 | - |
| 10 jun 2024 | 2,350.90 | 2,350.90 | 2,350.90 | 2,350.90 | 2,350.90 | - |
| 07 jun 2024 | 2,353.80 | 2,353.80 | 2,353.80 | 2,353.80 | 2,353.80 | - |
| 06 jun 2024 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | - |
| 05 jun 2024 | 2,330.80 | 2,330.80 | 2,330.80 | 2,330.80 | 2,330.80 | - |
| 04 jun 2024 | 2,299.20 | 2,299.20 | 2,299.20 | 2,299.20 | 2,299.20 | - |
| 03 jun 2024 | 2,328.20 | 2,328.20 | 2,328.20 | 2,328.20 | 2,328.20 | - |
| 31 may 2024 | 2,272.10 | 2,272.10 | 2,272.10 | 2,272.10 | 2,272.10 | - |
| 30 may 2024 | 2,299.10 | 2,299.10 | 2,299.10 | 2,299.10 | 2,299.10 | - |
| 29 may 2024 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | 2,326.90 | - |
| 28 may 2024 | 2,365.90 | 2,365.90 | 2,365.90 | 2,365.90 | 2,365.90 | - |
| 27 may 2024 | 2,371.20 | 2,371.20 | 2,371.20 | 2,371.20 | 2,371.20 | - |
| 24 may 2024 | 2,356.20 | 2,356.20 | 2,356.20 | 2,356.20 | 2,356.20 | - |
| 23 may 2024 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | 2,375.60 | - |
| 22 may 2024 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | 2,382.10 | - |
| 21 may 2024 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | - |
| 20 may 2024 | 2,394.20 | 2,394.20 | 2,394.20 | 2,394.20 | 2,394.20 | - |
| 17 may 2024 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | - |
| 16 may 2024 | 2,383.50 | 2,383.50 | 2,383.50 | 2,383.50 | 2,383.50 | - |
| 15 may 2024 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | - |
| 14 may 2024 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | 2,340.10 | - |
| 13 may 2024 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | - |
| 10 may 2024 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | 2,301.50 | - |
| 09 may 2024 | 2,282.30 | 2,282.30 | 2,282.30 | 2,282.30 | 2,282.30 | - |
| 08 may 2024 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | - |
| 07 may 2024 | 2,285.10 | 2,285.10 | 2,285.10 | 2,285.10 | 2,285.10 | - |
| 06 may 2024 | 2,289.80 | 2,289.80 | 2,289.80 | 2,289.80 | 2,289.80 | - |
| 03 may 2024 | 2,276.80 | 2,276.80 | 2,276.80 | 2,276.80 | 2,276.80 | - |
| 02 may 2024 | 2,252.20 | 2,252.20 | 2,252.20 | 2,252.20 | 2,252.20 | - |
| 01 may 2024 | 2,237.10 | 2,237.10 | 2,237.10 | 2,237.10 | 2,237.10 | - |
| 30 abr 2024 | 2,234.80 | 2,234.80 | 2,234.80 | 2,234.80 | 2,234.80 | - |
| 29 abr 2024 | 2,243.80 | 2,243.80 | 2,243.80 | 2,243.80 | 2,243.80 | - |
| 26 abr 2024 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | - |
| 25 abr 2024 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | - |
| 24 abr 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | - |
| 23 abr 2024 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | 2,162.90 | - |
| 22 abr 2024 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | 2,139.40 | - |
| 19 abr 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,115.40 | 2,115.40 | - |
| 18 abr 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
| 17 abr 2024 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | 2,150.10 | - |
| 16 abr 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
| 15 abr 2024 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | 2,185.50 | - |
| 12 abr 2024 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | 2,212.10 | - |
| 11 abr 2024 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | 2,242.10 | - |
| 10 abr 2024 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | 2,245.10 | - |
| 09 abr 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
| 08 abr 2024 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | - |
| 05 abr 2024 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | 2,201.30 | - |
| 04 abr 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
| 03 abr 2024 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | - |
| 02 abr 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
| 01 abr 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
| 28 mar 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
| 27 mar 2024 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | 2,208.30 | - |
| 26 mar 2024 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | 2,217.70 | - |
| 25 mar 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | - |
| 22 mar 2024 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | 2,213.10 | - |
| 21 mar 2024 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | 2,231.90 | - |
| 20 mar 2024 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | 2,201.20 | - |
| 19 mar 2024 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | 2,197.40 | - |
| 18 mar 2024 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | 2,224.30 | - |
| 15 mar 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,190.89 | 2,190.89 | - |
| 14 mar 2024 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | 2,230.20 | - |
| 13 mar 2024 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | 2,228.10 | - |
| 12 mar 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
| 11 mar 2024 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | 2,203.70 | - |
| 08 mar 2024 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | 2,200.30 | - |
| 07 mar 2024 | 0.00 | 0.00 | 0.00 | 2,177.70 | 2,177.70 | - |
| 06 mar 2024 | 0.00 | 0.00 | 0.00 | 449.74 | 449.74 | - |
| 05 mar 2024 | 0.00 | 0.00 | 0.00 | 447.78 | 447.78 | - |
| 04 mar 2024 | 0.00 | 0.00 | 0.00 | 2,164.10 | 2,164.10 | - |
| 01 mar 2024 | 451.00 | 453.50 | 448.88 | 2,145.40 | 2,145.40 | - |
| 29 feb 2024 | 449.56 | 450.98 | 447.02 | 450.08 | 450.08 | - |
| 28 feb 2024 | 448.42 | 448.44 | 446.66 | 447.94 | 447.94 | 181 |
| 27 feb 2024 | 448.28 | 449.42 | 447.20 | 449.00 | 449.00 | 234 |
| 26 feb 2024 | 449.32 | 450.68 | 448.30 | 448.34 | 448.34 | 192 |
| 23 feb 2024 | 450.20 | 452.46 | 449.54 | 450.36 | 450.36 | 778 |
| 22 feb 2024 | 445.02 | 450.52 | 445.02 | 450.20 | 450.20 | 1,200 |
| 21 feb 2024 | 439.32 | 440.76 | 437.50 | 440.56 | 440.56 | 594 |
| 20 feb 2024 | 444.28 | 444.28 | 437.76 | 439.90 | 439.90 | 714 |
| 16 feb 2024 | 445.26 | 446.14 | 442.70 | 442.96 | 442.96 | 376 |
| 15 feb 2024 | 443.80 | 445.08 | 442.26 | 444.94 | 444.94 | 258 |
| 14 feb 2024 | 440.20 | 443.26 | 440.18 | 443.20 | 443.20 | 344 |
| 13 feb 2024 | 444.26 | 444.26 | 436.34 | 439.28 | 439.28 | 580 |
| 12 feb 2024 | 445.94 | 447.88 | 445.28 | 445.58 | 445.58 | 519 |
| 09 feb 2024 | 443.20 | 446.34 | 443.16 | 446.28 | 446.28 | 717 |
| 08 feb 2024 | 442.96 | 443.22 | 442.20 | 442.92 | 442.92 | 647 |
| 07 feb 2024 | 439.52 | 443.26 | 439.52 | 443.06 | 443.06 | 714 |
| 06 feb 2024 | 439.60 | 439.96 | 437.96 | 439.82 | 439.82 | 573 |
| 05 feb 2024 | 438.54 | 440.60 | 436.34 | 438.68 | 438.68 | 1,716 |
| 02 feb 2024 | 438.14 | 441.26 | 434.90 | 439.72 | 439.72 | 1,376 |
| 01 feb 2024 | 0.00 | 0.00 | 0.00 | 436.22 | 436.22 | - |
| 31 ene 2024 | 0.00 | 0.00 | 0.00 | 430.66 | 430.66 | - |
| 30 ene 2024 | 0.00 | 0.00 | 0.00 | 438.52 | 438.52 | - |
| 29 ene 2024 | 0.00 | 0.00 | 0.00 | 439.34 | 439.34 | - |
| 26 ene 2024 | 434.74 | 437.42 | 434.74 | 435.90 | 435.90 | 1,401 |
| 25 ene 2024 | 434.24 | 436.68 | 434.24 | 436.58 | 436.58 | 322 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.