Lean Hogs Futures,Apr-2025 (HEJ25.CME)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 85.05 | 85.05 | 84.47 | 85.00 | 85.00 | 330 |
| 16 may 2024 | 85.00 | 85.25 | 84.72 | 85.05 | 85.05 | 590 |
| 15 may 2024 | 84.93 | 85.07 | 84.60 | 85.00 | 85.00 | 590 |
| 14 may 2024 | 85.40 | 85.50 | 84.72 | 84.93 | 84.93 | 256 |
| 13 may 2024 | 84.90 | 85.47 | 84.60 | 84.85 | 84.85 | 464 |
| 10 may 2024 | 84.18 | 84.93 | 84.18 | 84.90 | 84.90 | 292 |
| 09 may 2024 | 84.70 | 84.82 | 84.03 | 84.18 | 84.18 | 214 |
| 08 may 2024 | 84.38 | 84.88 | 83.88 | 84.72 | 84.72 | 213 |
| 07 may 2024 | 84.43 | 84.90 | 83.97 | 84.38 | 84.38 | 159 |
| 06 may 2024 | 83.60 | 84.03 | 83.32 | 84.00 | 84.00 | 244 |
| 03 may 2024 | 84.15 | 84.40 | 83.85 | 84.00 | 84.00 | 312 |
| 02 may 2024 | 83.43 | 84.20 | 82.95 | 84.15 | 84.15 | 463 |
| 01 may 2024 | 84.32 | 84.45 | 83.10 | 83.43 | 83.43 | 381 |
| 30 abr 2024 | 84.18 | 84.53 | 83.65 | 84.45 | 84.45 | 727 |
| 29 abr 2024 | 83.38 | 84.18 | 83.38 | 84.18 | 84.18 | 121 |
| 26 abr 2024 | 84.07 | 84.07 | 83.15 | 83.70 | 83.70 | 271 |
| 25 abr 2024 | 84.88 | 84.88 | 83.57 | 84.07 | 84.07 | 534 |
| 24 abr 2024 | 85.47 | 85.47 | 84.72 | 84.88 | 84.88 | 650 |
| 23 abr 2024 | 84.20 | 85.50 | 83.95 | 85.47 | 85.47 | 256 |
| 22 abr 2024 | 84.05 | 84.22 | 83.60 | 84.20 | 84.20 | 228 |
| 19 abr 2024 | 83.43 | 84.40 | 83.43 | 84.03 | 84.03 | 128 |
| 18 abr 2024 | 83.85 | 83.85 | 83.03 | 83.43 | 83.43 | 219 |
| 17 abr 2024 | 83.72 | 84.07 | 83.47 | 83.85 | 83.85 | 96 |
| 16 abr 2024 | 83.70 | 84.40 | 83.57 | 83.72 | 83.72 | 169 |
| 15 abr 2024 | 83.80 | 83.97 | 83.40 | 83.70 | 83.70 | 371 |
| 12 abr 2024 | 85.03 | 85.03 | 83.57 | 83.80 | 83.80 | 160 |
| 11 abr 2024 | 84.88 | 85.05 | 84.60 | 85.03 | 85.03 | 237 |
| 10 abr 2024 | 84.95 | 85.07 | 83.82 | 84.10 | 84.10 | 159 |
| 09 abr 2024 | 85.15 | 85.15 | 84.38 | 84.95 | 84.95 | 192 |
| 08 abr 2024 | 85.10 | 85.20 | 85.03 | 85.15 | 85.15 | 132 |
| 05 abr 2024 | 85.20 | 85.20 | 84.80 | 85.10 | 85.10 | 273 |
| 04 abr 2024 | 84.68 | 85.28 | 84.68 | 85.10 | 85.10 | 651 |
| 03 abr 2024 | 84.65 | 84.82 | 84.18 | 84.80 | 84.80 | 601 |
| 02 abr 2024 | 84.60 | 84.82 | 84.32 | 84.50 | 84.50 | 256 |
| 01 abr 2024 | 84.13 | 84.68 | 84.00 | 84.55 | 84.55 | 227 |
| 28 mar 2024 | 84.35 | 84.55 | 84.00 | 84.55 | 84.55 | 144 |
| 27 mar 2024 | 84.50 | 84.63 | 84.05 | 84.22 | 84.22 | 309 |
| 26 mar 2024 | 84.50 | 84.53 | 84.30 | 84.45 | 84.45 | 176 |
| 25 mar 2024 | 84.25 | 84.35 | 84.20 | 84.30 | 84.30 | 248 |
| 22 mar 2024 | 84.07 | 84.15 | 83.80 | 84.15 | 84.15 | 35 |
| 21 mar 2024 | 83.78 | 83.93 | 83.63 | 83.80 | 83.80 | 46 |
| 20 mar 2024 | 83.88 | 84.05 | 83.70 | 83.78 | 83.78 | 155 |
| 19 mar 2024 | 83.75 | 83.93 | 83.53 | 83.88 | 83.88 | 94 |
| 18 mar 2024 | 83.53 | 83.68 | 83.53 | 83.68 | 83.68 | 163 |
| 15 mar 2024 | 83.60 | 83.75 | 83.55 | 83.60 | 83.60 | 223 |
| 14 mar 2024 | 83.75 | 83.75 | 83.38 | 83.55 | 83.55 | 109 |
| 13 mar 2024 | 83.50 | 83.75 | 83.13 | 83.60 | 83.60 | 76 |
| 12 mar 2024 | 82.90 | 83.38 | 82.90 | 83.38 | 83.38 | 127 |
| 11 mar 2024 | 83.40 | 83.50 | 83.22 | 83.43 | 83.43 | 31 |
| 08 mar 2024 | 83.22 | 83.22 | 82.97 | 83.20 | 83.20 | 17 |
| 07 mar 2024 | 83.05 | 83.22 | 82.95 | 83.22 | 83.22 | 32 |
| 06 mar 2024 | 82.82 | 83.00 | 82.82 | 83.00 | 83.00 | 21 |
| 05 mar 2024 | 83.05 | 83.05 | 82.90 | 83.03 | 83.03 | 125 |
| 04 mar 2024 | 83.00 | 83.05 | 82.85 | 83.03 | 83.03 | 83 |
| 01 mar 2024 | 82.97 | 83.00 | 82.78 | 82.95 | 82.95 | 78 |
| 29 feb 2024 | 82.60 | 82.95 | 82.57 | 82.80 | 82.80 | 72 |
| 28 feb 2024 | 82.25 | 82.53 | 82.20 | 82.50 | 82.50 | 84 |
| 27 feb 2024 | 82.25 | 82.25 | 82.10 | 82.22 | 82.22 | 45 |
| 26 feb 2024 | 82.22 | 82.22 | 81.03 | 81.97 | 81.97 | 19 |
| 23 feb 2024 | 82.00 | 82.13 | 81.82 | 81.95 | 81.95 | 76 |
| 22 feb 2024 | 82.30 | 82.30 | 81.80 | 81.88 | 81.88 | 277 |
| 21 feb 2024 | 82.40 | 82.40 | 82.00 | 82.25 | 82.25 | 282 |
| 20 feb 2024 | 82.30 | 82.38 | 82.30 | 82.38 | 82.38 | 27 |
| 16 feb 2024 | 81.95 | 82.25 | 81.90 | 82.20 | 82.20 | 89 |
| 15 feb 2024 | 82.15 | 82.15 | 81.97 | 82.00 | 82.00 | 52 |
| 14 feb 2024 | 82.40 | 82.40 | 81.95 | 82.05 | 82.05 | 123 |
| 13 feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 12 feb 2024 | 82.57 | 82.57 | 82.55 | 82.55 | 82.55 | 11 |
| 09 feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 08 feb 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 07 feb 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 5 |
| 06 feb 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 3 |
| 05 feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3 |
| 02 feb 2024 | 82.60 | 82.75 | 82.60 | 82.75 | 82.75 | 21 |
| 01 feb 2024 | 82.75 | 82.75 | 82.55 | 82.60 | 82.60 | 11 |
| 31 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3 |
| 30 ene 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 22 |
| 29 ene 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 6 |
| 26 ene 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 11 |
| 25 ene 2024 | 82.40 | 82.40 | 81.93 | 81.93 | 81.93 | 4 |
| 24 ene 2024 | 81.80 | 82.40 | 81.80 | 82.40 | 82.40 | 27 |
| 23 ene 2024 | 82.35 | 82.57 | 82.22 | 82.22 | 82.22 | 5 |
| 22 ene 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 19 ene 2024 | 81.88 | 82.00 | 81.88 | 82.00 | 82.00 | 15 |
| 18 ene 2024 | 81.90 | 82.00 | 81.90 | 82.00 | 82.00 | 8 |
| 17 ene 2024 | 81.65 | 81.90 | 81.65 | 81.70 | 81.70 | 31 |
| 16 ene 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 12 ene 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 |
| 11 ene 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 10 ene 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| 09 ene 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 08 ene 2024 | 82.57 | 82.57 | 81.75 | 81.95 | 81.95 | 4 |
| 05 ene 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 |
| 04 ene 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 4 |
| 03 ene 2024 | 81.50 | 81.50 | 81.47 | 81.47 | 81.47 | 2 |
| 02 ene 2024 | 81.55 | 82.53 | 81.47 | 81.47 | 81.47 | 14 |
| 29 dic 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 28 dic 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 27 dic 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 26 dic 2023 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| *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.