Yahoo

Correo

U.S. markets open in 9 hours 2 minutes

F S&P 500
5,332.75
+1.00(+0.02%)
F Dow Jones
39,949.00
+5.00(+0.01%)
F Nasdaq
18,751.75
-11.25(-0.06%)
E-mini Russell 2000 Index Futur
2,111.50
+1.60(+0.08%)
Petróleo
79.32
-0.48(-0.60%)
Oro
2,415.70
-22.80(-0.94%)

Lean Hogs Futures,Feb-2025 (HEG25.CME)

CME - CME Precio retrasado. Divisa en USX.

Añadir a la lista de seguimiento

81.25

+0.40

(+0.49%)

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
20 may 2024	80.82	81.40	80.82	81.25	81.25	971
17 may 2024	81.07	81.07	80.45	80.85	80.85	1,250
16 may 2024	80.90	81.30	80.70	81.10	81.10	1,852
15 may 2024	80.85	81.13	80.60	80.93	80.93	1,457
14 may 2024	81.35	81.55	80.70	80.93	80.93	1,089
13 may 2024	81.25	81.72	80.63	80.82	80.82	2,033
10 may 2024	80.35	81.13	80.35	81.10	81.10	1,615
09 may 2024	80.88	80.97	80.10	80.22	80.22	1,491
08 may 2024	80.40	81.03	79.82	80.82	80.82	1,775
07 may 2024	80.30	81.10	80.03	80.43	80.43	1,945
06 may 2024	79.72	80.13	79.53	80.05	80.05	1,212
03 may 2024	80.35	80.50	79.93	80.13	80.13	1,488
02 may 2024	79.55	80.43	79.03	80.32	80.32	1,502
01 may 2024	80.50	80.70	79.18	79.55	79.55	1,504
30 abr 2024	80.43	80.95	79.97	80.75	80.75	2,718
29 abr 2024	79.70	80.53	79.57	80.43	80.43	991
26 abr 2024	80.53	80.53	79.55	80.05	80.05	765
25 abr 2024	81.30	81.38	80.07	80.57	80.57	1,177
24 abr 2024	81.72	81.72	81.22	81.38	81.38	981
23 abr 2024	80.40	81.80	80.20	81.72	81.72	1,101
22 abr 2024	80.07	80.53	79.85	80.47	80.47	925
19 abr 2024	79.53	80.78	79.53	80.35	80.35	830
18 abr 2024	79.88	79.93	79.20	79.57	79.57	635
17 abr 2024	80.15	80.22	79.63	80.00	80.00	319
16 abr 2024	80.13	80.72	79.78	80.00	80.00	596
15 abr 2024	80.10	80.28	79.63	79.93	79.93	583
12 abr 2024	81.55	81.60	80.00	80.30	80.30	610
11 abr 2024	81.15	81.75	81.15	81.57	81.57	752
10 abr 2024	81.80	81.85	80.40	81.03	81.03	905
09 abr 2024	81.90	81.95	81.07	81.80	81.80	813
08 abr 2024	81.85	82.05	81.78	82.00	82.00	805
05 abr 2024	81.90	81.97	81.47	81.93	81.93	1,078
04 abr 2024	81.38	81.97	81.15	81.90	81.90	1,208
03 abr 2024	81.30	81.63	80.97	81.57	81.57	1,453
02 abr 2024	81.32	81.45	81.13	81.22	81.22	931
01 abr 2024	80.82	81.38	80.60	81.30	81.30	1,669
28 mar 2024	80.97	81.25	80.60	81.22	81.22	1,029
27 mar 2024	81.15	81.28	80.60	80.97	80.97	1,031
26 mar 2024	81.00	81.25	80.97	81.15	81.15	880
25 mar 2024	80.68	81.03	80.65	81.03	81.03	934
22 mar 2024	80.25	80.78	80.25	80.75	80.75	404
21 mar 2024	80.28	80.45	79.88	80.40	80.40	438
20 mar 2024	80.55	80.82	80.22	80.28	80.28	568
19 mar 2024	80.32	80.60	80.15	80.57	80.57	530
18 mar 2024	80.15	80.40	79.90	80.32	80.32	623
15 mar 2024	80.15	80.43	80.13	80.15	80.15	505
14 mar 2024	80.18	80.35	80.10	80.30	80.30	361
13 mar 2024	80.07	80.47	79.55	80.18	80.18	457
12 mar 2024	80.20	80.20	79.43	80.07	80.07	656
11 mar 2024	80.10	80.35	79.95	80.20	80.20	429
08 mar 2024	80.10	80.13	79.30	80.10	80.10	574
07 mar 2024	79.75	80.13	79.72	80.10	80.10	278
06 mar 2024	79.90	79.90	79.25	79.85	79.85	445
05 mar 2024	79.90	79.93	79.53	79.90	79.90	405
04 mar 2024	79.72	80.00	79.45	79.97	79.97	475
01 mar 2024	79.80	79.80	79.32	79.75	79.75	609
29 feb 2024	79.20	79.68	79.18	79.60	79.60	230
28 feb 2024	78.95	79.30	78.78	79.18	79.18	429
27 feb 2024	79.00	79.05	78.88	78.95	78.95	249
26 feb 2024	78.80	78.97	78.53	78.80	78.80	204
23 feb 2024	78.80	78.90	78.57	78.80	78.80	583
22 feb 2024	79.05	79.05	78.60	78.70	78.70	838
21 feb 2024	78.90	79.03	78.40	78.97	78.97	858
20 feb 2024	78.80	78.93	78.47	78.90	78.90	200
16 feb 2024	78.32	78.78	78.10	78.72	78.72	461
15 feb 2024	78.47	78.60	78.28	78.35	78.35	726
14 feb 2024	78.63	78.75	78.30	78.47	78.47	580
13 feb 2024	78.90	78.90	78.13	78.50	78.50	69
12 feb 2024	78.68	78.75	78.55	78.72	78.72	140
09 feb 2024	78.35	78.53	78.22	78.40	78.40	88
08 feb 2024	78.75	78.90	77.88	78.13	78.13	117
07 feb 2024	78.97	79.15	78.75	78.75	78.75	109
06 feb 2024	78.55	79.25	78.55	79.07	79.07	83
05 feb 2024	78.60	79.03	78.60	79.00	79.00	204
02 feb 2024	78.65	79.07	78.65	78.93	78.93	412
01 feb 2024	78.78	78.80	78.70	78.80	78.80	451
31 ene 2024	78.40	78.75	78.40	78.70	78.70	164
30 ene 2024	77.75	78.15	77.75	78.15	78.15	232
29 ene 2024	77.60	77.70	77.60	77.70	77.70	89
26 ene 2024	77.80	77.82	77.55	77.80	77.80	161
25 ene 2024	78.63	78.63	77.82	78.15	78.15	166
24 ene 2024	78.18	78.63	77.95	78.50	78.50	311
23 ene 2024	78.55	78.90	78.40	78.45	78.45	297
22 ene 2024	78.25	78.43	78.25	78.43	78.43	27
19 ene 2024	78.15	78.47	78.00	78.35	78.35	91
18 ene 2024	77.80	78.20	77.80	78.07	78.07	87
17 ene 2024	77.93	78.13	77.50	77.95	77.95	386
16 ene 2024	78.22	78.30	77.57	77.93	77.93	60
12 ene 2024	78.40	78.40	78.35	78.35	78.35	39
11 ene 2024	78.43	78.70	78.40	78.70	78.70	44
10 ene 2024	78.78	78.78	78.00	78.60	78.60	59
09 ene 2024	78.70	78.80	78.70	78.80	78.80	16
08 ene 2024	78.55	78.90	77.82	78.80	78.80	47
05 ene 2024	78.40	78.50	78.30	78.50	78.50	57
04 ene 2024	77.85	78.15	77.78	78.15	78.15	49
03 ene 2024	77.03	77.35	77.03	77.15	77.15	25
02 ene 2024	77.80	78.15	77.07	77.07	77.07	89
29 dic 2023	77.78	77.78	77.45	77.45	77.45	4
28 dic 2023	77.50	77.50	77.50	77.50	77.50	1
27 dic 2023	77.50	77.50	77.50	77.50	77.50	2
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...

F S&P 5005,332.75+1.00(+0.02%)

F Dow Jones39,949.00+5.00(+0.01%)

F Nasdaq18,751.75-11.25(-0.06%)

E-mini Russell 2000 Index Futur2,111.50+1.60(+0.08%)

Petróleo79.32-0.48(-0.60%)

Oro2,415.70-22.80(-0.94%)

Lean Hogs Futures,Feb-2025 (HEG25.CME)

F S&P 500
5,332.75
+1.00(+0.02%)

F Dow Jones
39,949.00
+5.00(+0.01%)

F Nasdaq
18,751.75
-11.25(-0.06%)

E-mini Russell 2000 Index Futur
2,111.50
+1.60(+0.08%)

Petróleo
79.32
-0.48(-0.60%)

Oro
2,415.70
-22.80(-0.94%)