Micro FANG+ Index Futures - ICU (FNG=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 10,359.80 | 10,515.60 | 10,310.40 | 10,505.40 | 10,505.40 | 7,950 |
| 14 may 2024 | 10,236.40 | 10,374.20 | 10,229.60 | 10,363.00 | 10,363.00 | 8,123 |
| 13 may 2024 | 10,201.40 | 10,254.80 | 10,172.00 | 10,250.40 | 10,250.40 | 8,123 |
| 10 may 2024 | 10,214.00 | 10,275.20 | 10,140.20 | 10,202.20 | 10,202.20 | 6,859 |
| 09 may 2024 | 10,220.00 | 10,243.00 | 10,150.40 | 10,200.40 | 10,200.40 | 8,646 |
| 08 may 2024 | 10,140.00 | 10,281.00 | 10,132.20 | 10,222.40 | 10,222.40 | 8,844 |
| 07 may 2024 | 10,267.80 | 10,285.80 | 10,201.60 | 10,245.20 | 10,245.20 | 8,004 |
| 06 may 2024 | 10,131.00 | 10,302.00 | 10,125.40 | 10,299.00 | 10,299.00 | 4,736 |
| 03 may 2024 | 10,083.20 | 10,129.60 | 10,014.00 | 10,110.20 | 10,110.20 | 7,074 |
| 02 may 2024 | 9,862.00 | 9,979.80 | 9,726.80 | 9,891.60 | 9,891.60 | 5,109 |
| 01 may 2024 | 9,831.20 | 9,990.80 | 9,723.20 | 9,765.60 | 9,765.60 | 6,801 |
| 30 abr 2024 | 10,050.00 | 10,050.00 | 9,790.00 | 9,808.20 | 9,808.20 | 5,898 |
| 29 abr 2024 | 10,085.60 | 10,087.20 | 9,952.60 | 10,040.80 | 10,040.80 | 4,092 |
| 26 abr 2024 | 9,930.80 | 9,982.00 | 9,831.60 | 9,946.60 | 9,946.60 | 3,420 |
| 25 abr 2024 | 9,477.40 | 10,008.20 | 9,372.40 | 9,670.80 | 9,670.80 | 14,491 |
| 24 abr 2024 | 9,828.20 | 9,845.60 | 9,470.00 | 9,730.00 | 9,730.00 | 9,775 |
| 23 abr 2024 | 9,473.20 | 9,731.00 | 9,473.20 | 9,656.40 | 9,656.40 | 5,761 |
| 22 abr 2024 | 9,384.00 | 9,515.40 | 9,322.40 | 9,453.20 | 9,453.20 | 7,187 |
| 19 abr 2024 | 9,661.60 | 9,661.60 | 9,338.80 | 9,387.40 | 9,387.40 | 16,362 |
| 18 abr 2024 | 9,820.00 | 9,891.00 | 9,689.00 | 9,756.80 | 9,756.80 | 14,090 |
| 17 abr 2024 | 10,007.00 | 10,017.20 | 9,795.00 | 9,831.80 | 9,831.80 | 5,215 |
| 16 abr 2024 | 9,935.40 | 10,021.60 | 9,913.40 | 9,947.00 | 9,947.00 | 6,486 |
| 15 abr 2024 | 10,170.20 | 10,295.20 | 9,948.40 | 9,975.20 | 9,975.20 | 4,751 |
| 12 abr 2024 | 10,375.00 | 10,375.00 | 10,195.20 | 10,239.80 | 10,239.80 | 4,432 |
| 11 abr 2024 | 10,144.00 | 10,415.80 | 10,138.40 | 10,397.60 | 10,397.60 | 5,748 |
| 10 abr 2024 | 10,041.60 | 10,152.00 | 10,031.00 | 10,144.00 | 10,144.00 | 3,734 |
| 09 abr 2024 | 10,240.80 | 10,247.60 | 10,082.00 | 10,182.20 | 10,182.20 | 20,289 |
| 08 abr 2024 | 10,188.00 | 10,244.80 | 10,127.60 | 10,183.20 | 10,183.20 | 15,760 |
| 05 abr 2024 | 10,072.40 | 10,232.40 | 10,046.00 | 10,160.80 | 10,160.80 | 5,639 |
| 04 abr 2024 | 10,210.20 | 10,328.20 | 10,004.00 | 10,018.40 | 10,018.40 | 7,082 |
| 03 abr 2024 | 10,035.20 | 10,179.20 | 10,018.00 | 10,150.60 | 10,150.60 | 7,415 |
| 02 abr 2024 | 10,190.00 | 10,190.20 | 9,975.80 | 10,084.00 | 10,084.00 | 6,764 |
| 01 abr 2024 | 10,158.00 | 10,249.60 | 10,119.20 | 10,203.00 | 10,203.00 | 5,561 |
| 28 mar 2024 | 10,190.00 | 10,196.00 | 10,114.80 | 10,142.40 | 10,142.40 | - |
| 27 mar 2024 | 10,245.40 | 10,270.40 | 10,100.80 | 10,176.40 | 10,176.40 | 4,350 |
| 26 mar 2024 | 10,300.20 | 10,336.00 | 10,189.80 | 10,195.00 | 10,195.00 | 4,794 |
| 25 mar 2024 | 10,205.20 | 10,266.20 | 10,168.20 | 10,232.00 | 10,232.00 | 6,268 |
| 22 mar 2024 | 10,173.80 | 10,281.00 | 10,155.20 | 10,259.60 | 10,259.60 | 14,482 |
| 21 mar 2024 | 10,340.00 | 10,351.00 | 10,185.40 | 10,195.00 | 10,195.00 | 16,902 |
| 20 mar 2024 | 10,024.20 | 10,232.40 | 10,024.20 | 10,217.00 | 10,217.00 | 19,417 |
| 19 mar 2024 | 9,985.40 | 10,042.80 | 9,833.00 | 10,027.80 | 10,027.80 | 5,270 |
| 18 mar 2024 | 9,927.00 | 10,095.60 | 9,927.00 | 10,000.60 | 10,000.60 | 4,300 |
| 15 mar 2024 | 9,745.17 | 9,745.17 | 9,745.17 | 9,745.17 | 9,745.17 | 3,573 |
| 14 mar 2024 | 9,852.60 | 9,904.20 | 9,748.60 | 9,815.40 | 9,815.40 | 2,589 |
| 13 mar 2024 | 9,947.60 | 9,950.40 | 9,800.80 | 9,839.20 | 9,839.20 | 8,517 |
| 12 mar 2024 | 9,784.20 | 9,938.60 | 9,691.60 | 9,923.60 | 9,923.60 | 11,778 |
| 11 mar 2024 | 9,768.20 | 9,843.60 | 9,663.20 | 9,713.80 | 9,713.80 | 8,716 |
| 08 mar 2024 | 10,068.60 | 10,166.80 | 9,771.60 | 9,819.20 | 9,819.20 | 14,519 |
| 07 mar 2024 | 9,755.00 | 10,059.60 | 9,755.00 | 10,044.00 | 10,044.00 | 10,288 |
| 06 mar 2024 | 9,807.00 | 9,903.40 | 9,740.80 | 9,806.00 | 9,806.00 | 8,337 |
| 05 mar 2024 | 9,990.80 | 9,990.80 | 9,708.60 | 9,769.60 | 9,769.60 | 14,021 |
| 04 mar 2024 | 10,103.00 | 10,135.20 | 9,994.00 | 10,008.40 | 10,008.40 | 12,550 |
| 01 mar 2024 | 9,946.60 | 10,131.00 | 9,946.60 | 10,109.60 | 10,109.60 | 14,852 |
| 29 feb 2024 | 9,873.80 | 9,940.80 | 9,781.80 | 9,925.80 | 9,925.80 | 11,741 |
| 28 feb 2024 | 9,990.00 | 10,063.40 | 9,723.40 | 10,000.40 | 10,000.40 | 9,266 |
| 27 feb 2024 | 10,050.00 | 10,096.40 | 10,003.40 | 10,079.60 | 10,079.60 | 10,584 |
| 26 feb 2024 | 10,063.00 | 10,100.00 | 10,006.40 | 10,029.40 | 10,029.40 | 7,100 |
| 23 feb 2024 | 10,058.60 | 10,198.00 | 10,001.00 | 10,049.80 | 10,049.80 | 10,324 |
| 22 feb 2024 | 9,945.40 | 10,096.00 | 9,885.40 | 10,067.20 | 10,067.20 | 7,699 |
| 21 feb 2024 | 9,608.20 | 9,840.00 | 9,515.00 | 9,619.40 | 9,619.40 | 6,072 |
| 20 feb 2024 | 9,804.40 | 9,804.40 | 9,544.00 | 9,651.80 | 9,651.80 | 15,903 |
| 16 feb 2024 | 9,920.40 | 9,984.20 | 9,799.00 | 9,835.40 | 9,835.40 | 3,671 |
| 15 feb 2024 | 9,929.80 | 9,954.80 | 9,827.60 | 9,930.40 | 9,930.40 | 5,367 |
| 14 feb 2024 | 9,787.80 | 9,936.60 | 9,760.40 | 9,926.00 | 9,926.00 | 5,046 |
| 13 feb 2024 | 9,824.80 | 9,830.80 | 9,602.60 | 9,727.60 | 9,727.60 | 5,563 |
| 12 feb 2024 | 9,956.00 | 10,032.40 | 9,842.60 | 9,866.40 | 9,866.40 | 5,975 |
| 09 feb 2024 | 9,802.00 | 9,965.60 | 9,802.00 | 9,956.40 | 9,956.40 | 4,794 |
| 08 feb 2024 | 9,800.00 | 9,841.80 | 9,746.20 | 9,784.60 | 9,784.60 | 8,814 |
| 07 feb 2024 | 9,620.00 | 9,800.80 | 9,620.00 | 9,757.00 | 9,757.00 | 9,156 |
| 06 feb 2024 | 9,637.80 | 9,701.60 | 9,502.80 | 9,586.80 | 9,586.80 | 7,793 |
| 05 feb 2024 | 9,617.00 | 9,716.20 | 9,519.40 | 9,640.00 | 9,640.00 | 11,826 |
| 02 feb 2024 | 9,480.60 | 9,686.60 | 9,380.20 | 9,660.00 | 9,660.00 | 6,930 |
| 01 feb 2024 | 9,129.00 | 9,500.00 | 9,129.00 | 9,213.20 | 9,213.20 | 7,282 |
| 31 ene 2024 | 9,167.00 | 9,238.40 | 9,061.20 | 9,073.40 | 9,073.40 | 4,722 |
| 30 ene 2024 | 9,443.80 | 9,478.60 | 9,201.80 | 9,350.40 | 9,350.40 | 2,529 |
| 29 ene 2024 | 9,303.00 | 9,446.20 | 9,273.80 | 9,436.00 | 9,436.00 | 2,827 |
| 26 ene 2024 | 9,302.60 | 9,356.40 | 9,264.60 | 9,277.60 | 9,277.60 | 3,628 |
| 25 ene 2024 | 9,318.80 | 9,393.40 | 9,224.40 | 9,307.80 | 9,307.80 | 4,529 |
| 24 ene 2024 | 9,322.80 | 9,481.60 | 9,293.20 | 9,334.40 | 9,334.40 | 9,805 |
| 23 ene 2024 | 9,100.00 | 9,261.00 | 9,071.60 | 9,179.00 | 9,179.00 | 10,553 |
| 22 ene 2024 | 9,152.00 | 9,181.80 | 9,079.60 | 9,097.20 | 9,097.20 | 7,334 |
| 19 ene 2024 | 8,912.60 | 9,081.60 | 8,905.00 | 9,070.00 | 9,070.00 | 9,848 |
| 18 ene 2024 | 8,880.00 | 8,900.60 | 8,786.20 | 8,875.00 | 8,875.00 | 9,994 |
| 17 ene 2024 | 8,771.80 | 8,771.80 | 8,629.40 | 8,768.60 | 8,768.60 | 12,677 |
| 16 ene 2024 | 8,782.00 | 8,882.00 | 8,760.00 | 8,821.40 | 8,821.40 | 3,995 |
| 12 ene 2024 | 8,848.40 | 8,907.40 | 8,823.60 | 8,849.00 | 8,849.00 | 3,641 |
| 11 ene 2024 | 8,862.00 | 8,963.00 | 8,762.60 | 8,877.20 | 8,877.20 | 4,844 |
| 10 ene 2024 | 8,764.00 | 8,889.80 | 8,764.00 | 8,845.20 | 8,845.20 | 12,640 |
| 09 ene 2024 | 8,729.40 | 8,792.00 | 8,657.20 | 8,764.60 | 8,764.60 | 9,255 |
| 08 ene 2024 | 8,460.00 | 8,745.20 | 8,460.00 | 8,739.60 | 8,739.60 | 10,652 |
| 05 ene 2024 | 8,454.40 | 8,572.20 | 8,454.40 | 8,510.60 | 8,510.60 | 12,205 |
| 04 ene 2024 | 8,512.20 | 8,566.00 | 8,462.00 | 8,473.80 | 8,473.80 | 6,020 |
| 03 ene 2024 | 8,580.40 | 8,582.60 | 8,498.40 | 8,511.20 | 8,511.20 | 3,108 |
| 02 ene 2024 | 8,737.00 | 8,759.00 | 8,542.60 | 8,613.20 | 8,613.20 | 3,440 |
| 29 dic 2023 | 8,890.20 | 8,906.00 | 8,776.80 | 8,825.40 | 8,825.40 | - |
| 28 dic 2023 | 8,951.60 | 8,951.60 | 8,882.40 | 8,891.60 | 8,891.60 | 2,619 |
| 27 dic 2023 | 8,919.00 | 8,946.40 | 8,891.80 | 8,910.20 | 8,910.20 | 5,963 |
| 26 dic 2023 | 8,879.20 | 8,912.40 | 8,858.60 | 8,899.80 | 8,899.80 | 1,735 |
| 22 dic 2023 | 8,897.40 | 8,914.40 | 8,800.00 | 8,846.20 | 8,846.20 | - |
| 21 dic 2023 | 8,845.00 | 8,886.60 | 8,782.00 | 8,876.20 | 8,876.20 | 6,166 |
| *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.