Lean Hogs Futures,Jun-2024 (HE=F)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 96.20 | 96.93 | 95.75 | 96.60 | 96.60 | 13,990 |
| 20 may 2024 | 96.68 | 97.38 | 96.13 | 96.93 | 96.93 | 22,603 |
| 17 may 2024 | 98.25 | 98.25 | 96.18 | 96.50 | 96.50 | 22,603 |
| 16 may 2024 | 97.38 | 100.10 | 96.43 | 98.38 | 98.38 | 24,942 |
| 15 may 2024 | 98.60 | 98.63 | 97.00 | 97.50 | 97.50 | 20,206 |
| 14 may 2024 | 91.78 | 91.88 | 91.68 | 91.82 | 91.82 | 18,413 |
| 13 may 2024 | 91.57 | 91.72 | 91.40 | 91.45 | 91.45 | 595 |
| 10 may 2024 | 91.85 | 91.97 | 91.60 | 91.72 | 91.72 | 458 |
| 09 may 2024 | 92.35 | 92.65 | 91.82 | 91.97 | 91.97 | 537 |
| 08 may 2024 | 92.35 | 92.85 | 92.00 | 92.53 | 92.53 | 629 |
| 07 may 2024 | 92.70 | 93.10 | 92.30 | 92.53 | 92.53 | 599 |
| 06 may 2024 | 92.28 | 92.40 | 91.88 | 92.18 | 92.18 | 1,005 |
| 03 may 2024 | 93.03 | 93.03 | 92.40 | 92.43 | 92.43 | 709 |
| 02 may 2024 | 92.78 | 93.13 | 92.45 | 93.07 | 93.07 | 726 |
| 01 may 2024 | 94.40 | 94.50 | 92.80 | 93.03 | 93.03 | 1,345 |
| 30 abr 2024 | 94.20 | 94.70 | 93.53 | 94.15 | 94.15 | 768 |
| 29 abr 2024 | 93.97 | 94.25 | 93.47 | 94.03 | 94.03 | 1,083 |
| 26 abr 2024 | 95.00 | 95.00 | 93.95 | 94.28 | 94.28 | 954 |
| 25 abr 2024 | 96.75 | 96.75 | 95.00 | 95.28 | 95.28 | 1,182 |
| 24 abr 2024 | 97.95 | 98.47 | 97.28 | 97.35 | 97.35 | 1,073 |
| 23 abr 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
| 22 abr 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
| 19 abr 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
| 18 abr 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
| 17 abr 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
| 16 abr 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
| 15 abr 2024 | 94.10 | 94.60 | 93.18 | 94.32 | 94.32 | 796 |
| 12 abr 2024 | 91.40 | 91.45 | 90.82 | 90.88 | 90.88 | 1,136 |
| 11 abr 2024 | 91.22 | 91.63 | 91.20 | 91.45 | 91.45 | 3,063 |
| 10 abr 2024 | 91.43 | 91.80 | 91.15 | 91.75 | 91.75 | 6,878 |
| 09 abr 2024 | 89.90 | 90.68 | 89.82 | 90.60 | 90.60 | 6,211 |
| 08 abr 2024 | 89.35 | 89.85 | 89.03 | 89.75 | 89.75 | 4,526 |
| 05 abr 2024 | 88.78 | 89.40 | 88.78 | 89.32 | 89.32 | 7,529 |
| 04 abr 2024 | 87.80 | 88.40 | 87.68 | 88.35 | 88.35 | 6,358 |
| 03 abr 2024 | 87.15 | 88.32 | 87.15 | 87.97 | 87.97 | 8,528 |
| 02 abr 2024 | 87.22 | 87.35 | 86.43 | 86.55 | 86.55 | 9,114 |
| 01 abr 2024 | 86.28 | 87.93 | 86.03 | 86.95 | 86.95 | 8,145 |
| 28 mar 2024 | 85.95 | 87.10 | 85.75 | 86.63 | 86.63 | 8,930 |
| 27 mar 2024 | 85.90 | 86.45 | 85.78 | 86.10 | 86.10 | 6,754 |
| 26 mar 2024 | 85.70 | 86.40 | 85.45 | 85.57 | 85.57 | 7,986 |
| 25 mar 2024 | 84.60 | 85.75 | 84.40 | 85.15 | 85.15 | 8,074 |
| 22 mar 2024 | 84.93 | 85.25 | 84.13 | 84.57 | 84.57 | 7,967 |
| 21 mar 2024 | 85.30 | 85.63 | 84.53 | 84.90 | 84.90 | 9,918 |
| 20 mar 2024 | 86.15 | 86.25 | 85.18 | 85.30 | 85.30 | 9,006 |
| 19 mar 2024 | 86.50 | 86.70 | 85.25 | 85.82 | 85.82 | 16,578 |
| 18 mar 2024 | 86.70 | 87.32 | 86.32 | 86.82 | 86.82 | 12,913 |
| 15 mar 2024 | 85.25 | 87.53 | 84.95 | 86.93 | 86.93 | 24,644 |
| 14 mar 2024 | 84.80 | 85.30 | 84.35 | 85.03 | 85.03 | 13,104 |
| 13 mar 2024 | 85.00 | 85.03 | 83.93 | 84.88 | 84.88 | 27,874 |
| 12 mar 2024 | 83.53 | 85.57 | 83.28 | 85.35 | 85.35 | 38,030 |
| 11 mar 2024 | 84.70 | 84.93 | 83.15 | 83.28 | 83.28 | 36,700 |
| 08 mar 2024 | 84.50 | 85.10 | 84.10 | 84.38 | 84.38 | 30,285 |
| 07 mar 2024 | 85.35 | 85.45 | 84.38 | 84.53 | 84.53 | 27,601 |
| 06 mar 2024 | 84.85 | 85.20 | 83.88 | 85.00 | 85.00 | 28,829 |
| 05 mar 2024 | 86.28 | 86.35 | 84.63 | 85.18 | 85.18 | 31,663 |
| 04 mar 2024 | 88.10 | 88.10 | 86.15 | 86.28 | 86.28 | 30,218 |
| 01 mar 2024 | 86.63 | 88.25 | 85.65 | 88.07 | 88.07 | 27,459 |
| 29 feb 2024 | 86.00 | 87.13 | 85.88 | 86.63 | 86.63 | 16,795 |
| 28 feb 2024 | 86.53 | 87.20 | 85.75 | 86.00 | 86.00 | 23,435 |
| 27 feb 2024 | 86.10 | 86.78 | 85.80 | 85.90 | 85.90 | 17,744 |
| 26 feb 2024 | 86.82 | 87.05 | 85.53 | 86.28 | 86.28 | 26,615 |
| 23 feb 2024 | 87.85 | 88.32 | 87.05 | 87.20 | 87.20 | 19,514 |
| 22 feb 2024 | 85.93 | 88.90 | 85.88 | 87.20 | 87.20 | 36,736 |
| 21 feb 2024 | 85.43 | 86.30 | 85.35 | 85.97 | 85.97 | 20,383 |
| 20 feb 2024 | 86.22 | 87.10 | 85.43 | 85.68 | 85.68 | 25,390 |
| 16 feb 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 85.22 | 14,947 |
| 15 feb 2024 | 85.07 | 85.78 | 84.65 | 85.00 | 85.00 | 28,272 |
| 14 feb 2024 | 74.50 | 75.22 | 74.47 | 75.18 | 75.18 | 34,223 |
| 13 feb 2024 | 74.03 | 74.38 | 73.95 | 74.22 | 74.22 | 3,844 |
| 12 feb 2024 | 73.60 | 73.90 | 73.15 | 73.57 | 73.57 | 5,257 |
| 09 feb 2024 | 73.65 | 73.90 | 73.50 | 73.68 | 73.68 | 4,282 |
| 08 feb 2024 | 73.38 | 73.63 | 73.07 | 73.30 | 73.30 | 7,070 |
| 07 feb 2024 | 73.90 | 74.50 | 73.28 | 73.38 | 73.38 | 9,920 |
| 06 feb 2024 | 74.15 | 74.25 | 73.22 | 73.47 | 73.47 | 11,388 |
| 05 feb 2024 | 75.30 | 75.30 | 74.28 | 74.40 | 74.40 | 9,315 |
| 02 feb 2024 | 75.88 | 76.07 | 75.32 | 75.45 | 75.45 | 7,420 |
| 01 feb 2024 | 76.15 | 76.68 | 75.70 | 75.80 | 75.80 | 9,606 |
| 31 ene 2024 | 75.45 | 76.60 | 75.35 | 76.35 | 76.35 | 6,765 |
| 30 ene 2024 | 74.85 | 76.32 | 74.85 | 75.85 | 75.85 | 11,966 |
| 29 ene 2024 | 74.75 | 75.30 | 74.32 | 75.28 | 75.28 | 7,565 |
| 26 ene 2024 | 73.85 | 75.32 | 73.80 | 74.93 | 74.93 | 7,881 |
| 25 ene 2024 | 74.00 | 74.60 | 73.63 | 74.30 | 74.30 | 10,477 |
| 24 ene 2024 | 72.60 | 73.95 | 72.50 | 73.90 | 73.90 | 13,696 |
| 23 ene 2024 | 71.40 | 73.82 | 70.72 | 73.30 | 73.30 | 19,883 |
| 22 ene 2024 | 70.80 | 71.10 | 70.28 | 70.93 | 70.93 | 11,703 |
| 19 ene 2024 | 71.25 | 71.25 | 70.63 | 70.75 | 70.75 | 10,764 |
| 18 ene 2024 | 71.90 | 71.95 | 70.63 | 71.10 | 71.10 | 18,293 |
| 17 ene 2024 | 71.03 | 71.68 | 70.03 | 71.45 | 71.45 | 23,376 |
| 16 ene 2024 | 71.40 | 71.85 | 70.13 | 70.78 | 70.78 | 24,726 |
| 12 ene 2024 | 71.93 | 72.60 | 71.28 | 71.90 | 71.90 | 26,507 |
| 11 ene 2024 | 72.20 | 73.05 | 71.43 | 72.60 | 72.60 | 33,070 |
| 10 ene 2024 | 71.30 | 72.22 | 70.50 | 72.07 | 72.07 | 29,191 |
| 09 ene 2024 | 70.35 | 73.05 | 70.28 | 71.88 | 71.88 | 43,187 |
| 08 ene 2024 | 69.75 | 70.78 | 68.95 | 70.60 | 70.60 | 33,503 |
| 05 ene 2024 | 68.78 | 70.50 | 68.00 | 70.00 | 70.00 | 28,408 |
| 04 ene 2024 | 65.45 | 69.05 | 65.00 | 69.05 | 69.05 | 36,506 |
| 03 ene 2024 | 65.78 | 66.20 | 64.57 | 65.30 | 65.30 | 27,146 |
| 02 ene 2024 | 68.95 | 68.95 | 64.68 | 65.32 | 65.32 | 37,390 |
| 29 dic 2023 | 68.65 | 69.07 | 67.65 | 67.97 | 67.97 | 16,169 |
| 28 dic 2023 | 69.88 | 70.47 | 68.03 | 68.45 | 68.45 | 21,807 |
| *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.