ICE MSCI USA Climate Change NTR Futures -

🏛️ Estados Unidos →
5,121.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 5,121.10 5,121.10 5,121.10 5,121.10 0.0M
2025-09-25 5,088.60 5,088.60 5,088.60 5,088.60 0.0M
2025-09-24 5,123.80 5,123.80 5,123.80 5,123.80 0.0M
2025-09-23 5,135.40 5,135.40 5,135.40 5,135.40 0.0M
2025-09-22 5,176.60 5,176.60 5,176.60 5,176.60 0.0M
2025-09-19 5,101.41 5,101.41 5,101.41 5,101.41 0.0M
2025-09-18 5,072.60 5,072.60 5,072.60 5,072.60 0.0M
2025-09-17 5,046.00 5,046.00 5,046.00 5,046.00 0.0M
2025-09-16 5,056.60 5,056.60 5,056.60 5,056.60 0.0M
2025-09-15 5,058.70 5,058.70 5,058.70 5,058.70 0.0M
2025-09-12 5,022.70 5,022.70 5,022.70 5,022.70 0.0M
2025-09-11 5,019.50 5,019.50 5,019.50 5,019.50 0.0M
2025-09-10 4,978.40 4,978.40 4,978.40 4,978.40 0.0M
2025-09-09 4,949.00 4,949.00 4,949.00 4,949.00 0.0M
2025-09-08 4,933.70 4,933.70 4,933.70 4,933.70 0.0M
2025-09-05 4,917.30 4,917.30 4,917.30 4,917.30 0.0M
2025-09-04 4,913.80 4,913.80 4,913.80 4,913.80 0.0M
2025-09-03 4,871.10 4,871.10 4,871.10 4,871.10 0.0M
2025-09-02 4,840.20 4,840.20 4,840.20 4,840.20 0.0M
2025-09-01 4,876.80 4,876.80 4,876.80 4,876.80 0.0M
2025-08-29 4,878.60 4,878.60 4,878.60 4,878.60 0.0M
2025-08-28 4,924.90 4,924.90 4,924.90 4,924.90 0.0M
2025-08-27 4,902.90 4,902.90 4,902.90 4,902.90 0.0M
2025-08-26 4,892.50 4,892.50 4,892.50 4,892.50 0.0M
2025-08-25 4,869.30 4,869.30 4,869.30 4,869.30 0.0M
2025-08-22 4,888.40 4,888.40 4,888.40 4,888.40 0.0M
2025-08-21 4,802.00 4,802.00 4,802.00 4,802.00 0.0M
2025-08-20 4,823.00 4,823.00 4,823.00 4,823.00 0.0M
2025-08-19 4,843.90 4,843.90 4,843.90 4,843.90 0.0M
2025-08-18 4,887.90 4,887.90 4,887.90 4,887.90 0.0M
2025-08-15 4,888.30 4,888.30 4,888.30 4,888.30 0.0M
2025-08-14 4,899.60 4,899.60 4,899.60 4,899.60 0.0M
2025-08-13 4,895.90 4,895.90 4,895.90 4,895.90 0.0M
2025-08-12 4,880.00 4,880.00 4,880.00 4,880.00 0.0M
2025-08-11 4,822.40 4,822.40 4,822.40 4,822.40 0.0M
2025-08-08 4,833.40 4,833.40 4,833.40 4,833.40 0.0M
2025-08-07 4,798.80 4,798.80 4,798.80 4,798.80 0.0M
2025-08-06 4,807.70 4,807.70 4,807.70 4,807.70 0.0M
2025-08-05 4,768.00 4,768.00 4,768.00 4,768.00 0.0M
2025-08-04 4,792.30 4,792.30 4,792.30 4,792.30 0.0M
2025-08-01 4,711.70 4,711.70 4,711.70 4,711.70 0.0M
2025-07-31 4,800.50 4,800.50 4,800.50 4,800.50 0.0M
2025-07-30 4,827.70 4,827.70 4,827.70 4,827.70 0.0M
2025-07-29 4,830.30 4,830.30 4,830.30 4,830.30 0.0M
2025-07-28 4,848.10 4,848.10 4,848.10 4,848.10 0.0M
2025-07-25 4,840.20 4,840.20 4,840.20 4,840.20 0.0M
2025-07-24 4,817.80 4,817.80 4,817.80 4,817.80 0.0M
2025-07-23 4,818.50 4,818.50 4,818.50 4,818.50 0.0M
2025-07-22 4,784.50 4,784.50 4,784.50 4,784.50 0.0M
2025-07-21 4,783.30 4,783.30 4,783.30 4,783.30 0.0M
2025-07-18 4,777.10 4,777.10 4,777.10 4,777.10 0.0M
2025-07-17 4,771.30 4,771.30 4,771.30 4,771.30 0.0M
2025-07-16 4,747.40 4,747.40 4,747.40 4,747.40 0.0M
2025-07-15 4,722.60 4,722.60 4,722.60 4,722.60 0.0M
2025-07-14 4,739.40 4,739.40 4,739.40 4,739.40 0.0M
2025-07-11 4,731.00 4,731.00 4,731.00 4,731.00 0.0M
2025-07-10 4,747.00 4,747.00 4,747.00 4,747.00 0.0M
2025-07-09 4,734.70 4,734.70 4,734.70 4,734.70 0.0M
2025-07-08 4,703.40 4,703.40 4,703.40 4,703.40 0.0M
2025-07-07 4,706.90 4,706.90 4,706.90 4,706.90 0.0M
2025-07-04 4,757.90 4,757.90 4,757.90 4,757.90 0.0M
2025-07-03 4,758.50 4,758.50 4,758.50 4,758.50 0.0M
2025-07-02 4,716.10 4,716.10 4,716.10 4,716.10 0.0M
2025-07-01 4,683.70 4,683.70 4,683.70 4,683.70 0.0M
2025-06-30 4,705.90 4,705.90 4,705.90 4,705.90 0.0M
2025-06-27 4,680.80 4,680.80 4,680.80 4,680.80 0.0M
2025-06-26 4,663.30 4,663.30 4,663.30 4,663.30 0.0M
2025-06-25 4,628.50 4,628.50 4,628.50 4,628.50 0.0M
2025-06-24 4,629.40 4,629.40 4,629.40 4,629.40 0.0M
2025-06-23 4,568.70 4,568.70 4,568.70 4,568.70 0.0M
2025-06-20 4,466.07 4,466.07 4,466.07 4,466.07 0.0M
2025-06-19 4,484.90 4,484.90 4,484.90 4,484.90 0.0M
2025-06-18 4,485.40 4,485.40 4,485.40 4,485.40 0.0M
2025-06-17 4,482.70 4,482.70 4,482.70 4,482.70 0.0M
2025-06-16 4,529.00 4,529.00 4,529.00 4,529.00 0.0M
2025-06-13 4,480.80 4,480.80 4,480.80 4,480.80 0.0M
2025-06-12 4,534.30 4,534.30 4,534.30 4,534.30 0.0M
2025-06-11 4,518.40 4,518.40 4,518.40 4,518.40 0.0M
2025-06-10 4,532.20 4,532.20 4,532.20 4,532.20 0.0M
2025-06-09 4,498.20 4,498.20 4,498.20 4,498.20 0.0M
2025-06-06 4,487.70 4,487.70 4,487.70 4,487.70 0.0M
2025-06-05 4,442.20 4,442.20 4,442.20 4,442.20 0.0M
2025-06-04 4,481.80 4,481.80 4,481.80 4,481.80 0.0M
2025-06-03 4,475.80 4,475.80 4,475.80 4,475.80 0.0M
2025-06-02 4,446.30 4,446.30 4,446.30 4,446.30 0.0M
2025-05-30 4,426.70 4,426.70 4,426.70 4,426.70 0.0M
2025-05-29 4,432.50 4,432.50 4,432.50 4,432.50 0.0M
2025-05-28 4,416.60 4,416.60 4,416.60 4,416.60 0.0M
2025-05-27 4,440.30 4,440.30 4,440.30 4,440.30 0.0M
2025-05-26 4,339.40 4,339.40 4,339.40 4,339.40 0.0M
2025-05-23 4,341.00 4,341.00 4,341.00 4,341.00 0.0M
2025-05-22 4,377.30 4,377.30 4,377.30 4,377.30 0.0M
2025-05-21 4,375.60 4,375.60 4,375.60 4,375.60 0.0M
2025-05-20 4,452.80 4,452.80 4,452.80 4,452.80 0.0M
2025-05-19 4,468.90 4,468.90 4,468.90 4,468.90 0.0M
2025-05-16 4,470.20 4,470.20 4,470.20 4,470.20 0.0M
2025-05-15 4,437.00 4,437.00 4,437.00 4,437.00 0.0M
2025-05-14 4,428.10 4,428.10 4,428.10 4,428.10 0.0M
2025-05-13 4,418.60 4,418.60 4,418.60 4,418.60 0.0M
2025-05-12 4,377.40 4,377.40 4,377.40 4,377.40 0.0M
2025-05-09 4,219.60 4,219.60 4,219.60 4,219.60 0.0M
2025-05-08 4,218.00 4,218.00 4,218.00 4,218.00 0.0M
2025-05-07 4,188.50 4,188.50 4,188.50 4,188.50 0.0M
2025-05-06 4,168.10 4,168.10 4,168.10 4,168.10 0.0M
2025-05-05 4,210.30 4,210.30 4,210.30 4,210.30 0.0M
2025-05-02 4,237.20 4,237.20 4,237.20 4,237.20 0.0M
2025-05-01 4,172.70 4,172.70 4,172.70 4,172.70 0.0M
2025-04-30 4,153.80 4,153.80 4,153.80 4,153.80 0.0M
2025-04-29 4,149.10 4,149.10 4,149.10 4,149.10 0.0M
2025-04-28 4,122.80 4,122.80 4,122.80 4,122.80 0.0M
2025-04-25 4,123.00 4,123.00 4,123.00 4,123.00 0.0M
2025-04-24 4,079.00 4,079.00 4,079.00 4,079.00 0.0M
2025-04-23 3,985.20 3,985.20 3,985.20 3,985.20 0.0M
2025-04-22 3,909.20 3,909.20 3,909.20 3,909.20 0.0M
2025-04-21 3,809.60 3,809.60 3,809.60 3,809.60 0.0M
2025-04-17 3,908.20 3,908.20 3,908.20 3,908.20 0.0M
2025-04-16 3,904.70 3,904.70 3,904.70 3,904.70 0.0M
2025-04-15 4,004.80 4,004.80 4,004.80 4,004.80 0.0M
2025-04-14 4,008.70 4,008.70 4,008.70 4,008.70 0.0M
2025-04-11 3,979.70 3,979.70 3,979.70 3,979.70 0.0M
2025-04-10 3,910.80 3,910.80 3,910.80 3,910.80 0.0M
2025-04-04 3,758.80 3,758.80 3,758.80 3,758.80 0.0M
2025-04-03 3,997.60 3,997.60 3,997.60 3,997.60 0.0M
2025-04-02 4,215.60 4,215.60 4,215.60 4,215.60 0.0M
2025-04-01 4,176.60 4,176.60 4,176.60 4,176.60 0.0M
2025-03-31 4,162.10 4,162.10 4,162.10 4,162.10 0.0M
2025-03-28 4,148.90 4,148.90 4,148.90 4,148.90 0.0M
2025-03-27 4,239.60 4,239.60 4,239.60 4,239.60 0.0M
2025-03-26 4,259.00 4,259.00 4,259.00 4,259.00 0.0M
2025-03-25 4,327.40 4,327.40 4,327.40 4,327.40 0.0M
2025-03-24 4,320.90 4,320.90 4,320.90 4,320.90 0.0M
2025-03-21 4,185.13 4,185.13 4,185.13 4,185.13 0.0M
2025-03-20 4,172.30 4,172.30 4,172.30 4,172.30 0.0M
2025-03-19 4,184.00 4,184.00 4,184.00 4,184.00 0.0M
2025-03-18 4,134.80 4,134.80 4,134.80 4,134.80 0.0M
2025-03-17 4,188.90 4,188.90 4,188.90 4,188.90 0.0M
2025-03-14 4,170.00 4,170.00 4,170.00 4,170.00 0.0M
2025-03-13 4,079.00 4,079.00 4,079.00 4,079.00 0.0M
2025-03-12 4,147.30 4,147.30 4,147.30 4,147.30 0.0M
2025-03-11 4,115.50 4,115.50 4,115.50 4,115.50 0.0M
2025-03-10 4,139.20 4,139.20 4,139.20 4,139.20 0.0M
2025-03-07 4,287.90 4,287.90 4,287.90 4,287.90 0.0M
2025-03-06 4,264.60 4,264.60 4,264.60 4,264.60 0.0M
2025-03-05 4,363.10 4,363.10 4,363.10 4,363.10 0.0M
2025-03-04 4,308.20 4,308.20 4,308.20 4,308.20 0.0M
2025-03-03 4,358.00 4,358.00 4,358.00 4,358.00 0.0M
2025-02-28 4,441.60 4,441.60 4,441.60 4,441.60 0.0M
2025-02-27 4,370.60 4,370.60 4,370.60 4,370.60 0.0M
2025-02-26 4,457.00 4,457.00 4,457.00 4,457.00 0.0M
2025-02-25 4,454.30 4,454.30 4,454.30 4,454.30 0.0M
2025-02-24 4,490.50 4,490.50 4,490.50 4,490.50 0.0M
2025-02-21 4,525.30 4,525.30 4,525.30 4,525.30 0.0M
2025-02-20 4,615.50 4,615.50 4,615.50 4,615.50 0.0M
2025-02-19 4,641.90 4,641.90 4,641.90 4,641.90 0.0M
2025-02-18 4,631.10 4,631.10 4,631.10 4,631.10 0.0M
2025-02-17 4,624.80 4,624.80 4,624.80 4,624.80 0.0M
2025-02-14 4,626.50 4,626.50 4,626.50 4,626.50 0.0M
2025-02-13 4,627.30 4,627.30 4,627.30 4,627.30 0.0M
2025-02-12 4,574.30 4,574.30 4,574.30 4,574.30 0.0M
2025-02-11 4,580.90 4,580.90 4,580.90 4,580.90 0.0M
2025-02-10 4,595.90 4,595.90 4,595.90 4,595.90 0.0M
2025-02-07 4,570.90 4,570.90 4,570.90 4,570.90 0.0M
2025-02-06 4,622.90 4,622.90 4,622.90 4,622.90 0.0M
2025-02-05 4,609.80 4,609.80 4,609.80 4,609.80 0.0M
2025-02-04 4,597.60 4,597.60 4,597.60 4,597.60 0.0M
2025-02-03 4,561.70 4,561.70 4,561.70 4,561.70 0.0M
2025-01-31 4,607.90 4,607.90 4,607.90 4,607.90 0.0M
2025-01-30 4,621.30 4,621.30 4,621.30 4,621.30 0.0M
2025-01-29 4,590.70 4,590.70 4,590.70 4,590.70 0.0M
2025-01-28 4,618.60 4,618.60 4,618.60 4,618.60 0.0M
2025-01-27 4,567.20 4,567.20 4,567.20 4,567.20 0.0M
2025-01-24 4,654.40 4,654.40 4,654.40 4,654.40 0.0M
2025-01-23 4,667.00 4,667.00 4,667.00 4,667.00 0.0M
2025-01-22 4,645.90 4,645.90 4,645.90 4,645.90 0.0M
2025-01-21 4,615.00 4,615.00 4,615.00 4,615.00 0.0M
2025-01-20 4,573.20 4,573.20 4,573.20 4,573.20 0.0M
2025-01-17 4,574.80 4,574.80 4,574.80 4,574.80 0.0M
2025-01-16 4,526.90 4,526.90 4,526.90 4,526.90 0.0M
2025-01-15 4,544.70 4,544.70 4,544.70 4,544.70 0.0M
2025-01-14 4,450.90 4,450.90 4,450.90 4,450.90 0.0M
2025-01-13 4,456.60 4,456.60 4,456.60 4,456.60 0.0M
2025-01-10 4,452.80 4,452.80 4,452.80 4,452.80 0.0M
2025-01-09 4,524.80 4,524.80 4,524.80 4,524.80 0.0M
2025-01-08 4,525.30 4,525.30 4,525.30 4,525.30 0.0M
2025-01-07 4,521.60 4,521.60 4,521.60 4,521.60 0.0M
2025-01-06 4,585.50 4,585.50 4,585.50 4,585.50 0.0M
2025-01-03 4,556.40 4,556.40 4,556.40 4,556.40 0.0M
2025-01-02 4,484.40 4,484.40 4,484.40 4,484.40 0.0M