MSCI World ESG Leaders NTR Inde (LFW=F)
ICE Futures - ICE Futures Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 4 |
| 16 may 2024 | 301.75 | 301.75 | 300.15 | 300.25 | 300.25 | 10 |
| 15 may 2024 | 301.70 | 301.85 | 301.70 | 301.80 | 301.80 | 10 |
| 14 may 2024 | 297.10 | 298.00 | 297.10 | 297.55 | 297.55 | 17 |
| 13 may 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 8 |
| 10 may 2024 | 296.70 | 296.70 | 296.65 | 296.70 | 296.70 | 28 |
| 09 may 2024 | 293.95 | 295.85 | 293.95 | 295.85 | 295.85 | 9 |
| 08 may 2024 | 294.30 | 294.30 | 293.65 | 293.95 | 293.95 | 118 |
| 07 may 2024 | 295.15 | 295.15 | 294.50 | 294.50 | 294.50 | 30 |
| 06 may 2024 | 294.95 | 295.05 | 294.95 | 294.65 | 294.65 | 4 |
| 03 may 2024 | 292.05 | 292.05 | 292.05 | 291.65 | 291.65 | 4 |
| 02 may 2024 | 288.10 | 288.10 | 288.00 | 288.55 | 288.55 | 88 |
| 01 may 2024 | 286.00 | 286.00 | 286.00 | 287.50 | 287.50 | 10 |
| 30 abr 2024 | 287.65 | 287.70 | 286.75 | 286.75 | 286.75 | 117 |
| 29 abr 2024 | 292.15 | 292.15 | 291.00 | 291.50 | 291.50 | 48 |
| 26 abr 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 3 |
| 25 abr 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 53 |
| 24 abr 2024 | 287.70 | 287.70 | 287.70 | 287.90 | 287.90 | 3 |
| 23 abr 2024 | 286.75 | 288.15 | 286.60 | 287.80 | 287.80 | 160 |
| 22 abr 2024 | 284.80 | 284.95 | 284.70 | 284.85 | 284.85 | 111 |
| 19 abr 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| 18 abr 2024 | 285.50 | 285.50 | 283.85 | 284.15 | 284.15 | 118 |
| 17 abr 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | 2 |
| 16 abr 2024 | 286.95 | 286.95 | 286.95 | 286.65 | 286.65 | 4 |
| 15 abr 2024 | 293.90 | 293.90 | 290.90 | 287.70 | 287.70 | 268 |
| 12 abr 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 11 abr 2024 | 294.30 | 294.30 | 294.30 | 295.20 | 295.20 | 9 |
| 10 abr 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | 11 |
| 09 abr 2024 | 296.35 | 296.35 | 296.35 | 297.00 | 297.00 | 3 |
| 08 abr 2024 | 297.15 | 297.15 | 296.65 | 296.75 | 296.75 | 6 |
| 05 abr 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 04 abr 2024 | 293.80 | 294.45 | 293.80 | 294.45 | 294.45 | 6 |
| 03 abr 2024 | 297.65 | 297.95 | 297.45 | 297.95 | 297.95 | 121 |
| 02 abr 2024 | 297.40 | 298.05 | 297.20 | 297.75 | 297.75 | 104 |
| 01 abr 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
| 28 mar 2024 | 301.25 | 301.25 | 300.95 | 301.10 | 301.10 | - |
| 27 mar 2024 | 300.30 | 301.05 | 300.30 | 300.45 | 300.45 | 49 |
| 26 mar 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 28 |
| 25 mar 2024 | 300.20 | 300.20 | 299.55 | 299.55 | 299.55 | 66 |
| 22 mar 2024 | 301.00 | 301.00 | 300.25 | 300.25 | 300.25 | 32 |
| 21 mar 2024 | 300.85 | 301.45 | 300.85 | 301.45 | 301.45 | 124 |
| 20 mar 2024 | 297.60 | 297.60 | 297.60 | 300.10 | 300.10 | 16 |
| 19 mar 2024 | 297.75 | 297.75 | 296.40 | 297.75 | 297.75 | 31 |
| 18 mar 2024 | 295.95 | 296.00 | 295.95 | 295.95 | 295.95 | 36 |
| 15 mar 2024 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 20 |
| 14 mar 2024 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | 256 |
| 13 mar 2024 | 293.30 | 293.30 | 293.00 | 293.40 | 293.40 | 778 |
| 12 mar 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 1,881 |
| 11 mar 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 1,931 |
| 08 mar 2024 | 291.50 | 291.50 | 291.45 | 291.45 | 291.45 | 18 |
| 07 mar 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 289 |
| 06 mar 2024 | 289.75 | 290.20 | 289.55 | 289.65 | 289.65 | 81 |
| 05 mar 2024 | 288.20 | 288.25 | 287.65 | 288.10 | 288.10 | 505 |
| 04 mar 2024 | 290.95 | 290.95 | 290.45 | 290.30 | 290.30 | 237 |
| 01 mar 2024 | 289.50 | 291.10 | 289.50 | 291.00 | 291.00 | 91 |
| 29 feb 2024 | 286.45 | 288.05 | 286.45 | 287.70 | 287.70 | 223 |
| 28 feb 2024 | 286.75 | 286.95 | 286.30 | 286.30 | 286.30 | 120 |
| 27 feb 2024 | 287.50 | 287.85 | 287.25 | 287.75 | 287.75 | 153 |
| 26 feb 2024 | 287.65 | 287.65 | 287.65 | 287.30 | 287.30 | 4 |
| 23 feb 2024 | 288.60 | 288.60 | 288.10 | 288.55 | 288.55 | 1,081 |
| 22 feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 123 |
| 21 feb 2024 | 281.80 | 282.50 | 281.75 | 282.10 | 282.10 | 105 |
| 20 feb 2024 | 281.70 | 282.35 | 281.65 | 282.05 | 282.05 | 8 |
| 16 feb 2024 | 283.95 | 283.95 | 283.10 | 283.40 | 283.40 | 21 |
| 15 feb 2024 | 283.70 | 284.75 | 282.80 | 284.75 | 284.75 | 17 |
| 14 feb 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 13 feb 2024 | 279.20 | 280.30 | 279.20 | 280.30 | 280.30 | 152 |
| 12 feb 2024 | 284.40 | 284.45 | 284.40 | 284.40 | 284.40 | 31 |
| 09 feb 2024 | 283.00 | 284.90 | 283.00 | 284.90 | 284.90 | 125 |
| 08 feb 2024 | 281.30 | 283.10 | 281.30 | 282.90 | 282.90 | 66 |
| 07 feb 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
| 06 feb 2024 | 279.45 | 279.95 | 279.45 | 279.90 | 279.90 | 194 |
| 05 feb 2024 | 279.30 | 280.50 | 279.30 | 280.50 | 280.50 | 24 |
| 02 feb 2024 | 280.15 | 281.90 | 280.15 | 281.20 | 281.20 | 188 |
| 01 feb 2024 | 277.45 | 277.45 | 277.45 | 279.75 | 279.75 | 16 |
| 31 ene 2024 | 277.05 | 277.05 | 276.00 | 276.95 | 276.95 | 245 |
| 30 ene 2024 | 281.30 | 281.35 | 280.15 | 280.15 | 280.15 | 105 |
| 29 ene 2024 | 280.00 | 281.25 | 280.00 | 281.25 | 281.25 | 51 |
| 26 ene 2024 | 278.90 | 278.90 | 277.80 | 278.60 | 278.60 | 17 |
| 25 ene 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| 24 ene 2024 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | - |
| 23 ene 2024 | 275.70 | 275.90 | 275.70 | 276.35 | 276.35 | 107 |
| 22 ene 2024 | 276.80 | 276.90 | 276.45 | 276.65 | 276.65 | 131 |
| 19 ene 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 3 |
| 18 ene 2024 | 271.50 | 271.90 | 271.40 | 272.70 | 272.70 | 26 |
| 17 ene 2024 | 271.45 | 271.50 | 270.35 | 270.40 | 270.40 | 60 |
| 16 ene 2024 | 273.25 | 273.25 | 272.15 | 272.75 | 272.75 | 59 |
| 12 ene 2024 | 273.95 | 273.95 | 273.95 | 274.25 | 274.25 | 1 |
| 11 ene 2024 | 274.35 | 274.35 | 274.15 | 273.65 | 273.65 | 20 |
| 10 ene 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 09 ene 2024 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| 08 ene 2024 | 273.50 | 273.55 | 273.50 | 273.50 | 273.50 | 19 |
| 05 ene 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 7 |
| 04 ene 2024 | 268.65 | 269.80 | 268.65 | 269.35 | 269.35 | 30 |
| 03 ene 2024 | 270.00 | 270.00 | 268.65 | 269.35 | 269.35 | 112 |
| 02 ene 2024 | 271.85 | 272.20 | 271.80 | 271.65 | 271.65 | 110 |
| 29 dic 2023 | 273.50 | 273.60 | 273.05 | 273.35 | 273.35 | - |
| 28 dic 2023 | 274.80 | 274.80 | 274.45 | 274.25 | 274.25 | 35 |
| 27 dic 2023 | 273.90 | 274.85 | 273.90 | 274.85 | 274.85 | 20 |
| 26 dic 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| *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.