Lean Hogs Futures,May-2024 (HEK24.CME)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
Al cierre: 02:04PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 91.850 | 91.975 | 91.600 | 91.725 | 91.725 | 537 |
| 09 may 2024 | 92.350 | 92.650 | 91.825 | 91.975 | 91.975 | 537 |
| 08 may 2024 | 92.350 | 92.850 | 92.000 | 92.525 | 92.525 | 629 |
| 07 may 2024 | 92.700 | 93.100 | 92.300 | 92.525 | 92.525 | 599 |
| 06 may 2024 | 92.275 | 92.400 | 91.875 | 92.175 | 92.175 | 1,005 |
| 03 may 2024 | 93.025 | 93.025 | 92.400 | 92.425 | 92.425 | 709 |
| 02 may 2024 | 92.775 | 93.125 | 92.450 | 93.075 | 93.075 | 726 |
| 01 may 2024 | 94.400 | 94.500 | 92.800 | 93.025 | 93.025 | 1,345 |
| 30 abr 2024 | 94.200 | 94.700 | 93.525 | 94.150 | 94.150 | 768 |
| 29 abr 2024 | 93.975 | 94.250 | 93.475 | 94.025 | 94.025 | 1,083 |
| 26 abr 2024 | 95.000 | 95.000 | 93.950 | 94.275 | 94.275 | 954 |
| 25 abr 2024 | 96.750 | 96.750 | 95.000 | 95.275 | 95.275 | 1,182 |
| 24 abr 2024 | 97.950 | 98.475 | 97.275 | 97.350 | 97.350 | 1,073 |
| 23 abr 2024 | 97.050 | 98.975 | 96.800 | 98.575 | 98.575 | 1,527 |
| 22 abr 2024 | 96.100 | 97.000 | 96.000 | 96.700 | 96.700 | 538 |
| 19 abr 2024 | 94.725 | 96.350 | 94.625 | 96.225 | 96.225 | 804 |
| 18 abr 2024 | 94.500 | 94.875 | 93.650 | 94.725 | 94.725 | 967 |
| 17 abr 2024 | 94.750 | 95.125 | 94.000 | 94.925 | 94.925 | 642 |
| 16 abr 2024 | 94.450 | 95.700 | 94.250 | 94.725 | 94.725 | 661 |
| 15 abr 2024 | 94.100 | 94.600 | 93.175 | 94.325 | 94.325 | 796 |
| 12 abr 2024 | 96.775 | 97.250 | 93.750 | 93.875 | 93.875 | 1,136 |
| 11 abr 2024 | 97.000 | 98.150 | 96.425 | 97.300 | 97.300 | 465 |
| 10 abr 2024 | 99.300 | 99.725 | 96.325 | 96.550 | 96.550 | 1,120 |
| 09 abr 2024 | 98.075 | 99.025 | 97.650 | 98.775 | 98.775 | 626 |
| 08 abr 2024 | 97.325 | 98.025 | 96.600 | 97.875 | 97.875 | 326 |
| 05 abr 2024 | 95.500 | 97.675 | 95.500 | 97.550 | 97.550 | 770 |
| 04 abr 2024 | 94.775 | 95.475 | 94.275 | 95.075 | 95.075 | 276 |
| 03 abr 2024 | 94.050 | 95.625 | 94.050 | 95.000 | 95.000 | 463 |
| 02 abr 2024 | 93.200 | 94.700 | 93.150 | 93.675 | 93.675 | 445 |
| 01 abr 2024 | 91.750 | 94.550 | 91.500 | 93.750 | 93.750 | 835 |
| 28 mar 2024 | 91.950 | 93.250 | 91.675 | 92.500 | 92.500 | 620 |
| 27 mar 2024 | 92.125 | 92.700 | 91.900 | 92.400 | 92.400 | 274 |
| 26 mar 2024 | 92.425 | 92.900 | 91.650 | 91.750 | 91.750 | 298 |
| 25 mar 2024 | 90.675 | 92.200 | 90.675 | 91.925 | 91.925 | 335 |
| 22 mar 2024 | 89.925 | 91.050 | 89.750 | 90.400 | 90.400 | 277 |
| 21 mar 2024 | 90.350 | 91.400 | 89.700 | 89.900 | 89.900 | 297 |
| 20 mar 2024 | 92.150 | 92.300 | 90.875 | 90.975 | 90.975 | 421 |
| 19 mar 2024 | 92.825 | 92.825 | 90.900 | 91.950 | 91.950 | 312 |
| 18 mar 2024 | 93.225 | 93.900 | 93.050 | 93.425 | 93.425 | 353 |
| 15 mar 2024 | 91.500 | 93.375 | 91.425 | 93.175 | 93.175 | 429 |
| 14 mar 2024 | 91.850 | 91.900 | 91.225 | 91.600 | 91.600 | 122 |
| 13 mar 2024 | 91.850 | 92.050 | 90.925 | 91.850 | 91.850 | 161 |
| 12 mar 2024 | 90.700 | 92.350 | 90.275 | 92.200 | 92.200 | 470 |
| 11 mar 2024 | 91.350 | 92.050 | 90.600 | 90.600 | 90.600 | 492 |
| 08 mar 2024 | 90.900 | 91.700 | 90.400 | 91.350 | 91.350 | 675 |
| 07 mar 2024 | 91.125 | 91.475 | 90.900 | 91.225 | 91.225 | 120 |
| 06 mar 2024 | 91.450 | 91.450 | 90.200 | 90.775 | 90.775 | 257 |
| 05 mar 2024 | 91.900 | 92.500 | 90.575 | 91.575 | 91.575 | 580 |
| 04 mar 2024 | 92.050 | 92.175 | 91.350 | 91.975 | 91.975 | 576 |
| 01 mar 2024 | 90.625 | 92.175 | 90.350 | 92.050 | 92.050 | 566 |
| 29 feb 2024 | 90.550 | 91.425 | 90.525 | 90.725 | 90.725 | 609 |
| 28 feb 2024 | 90.725 | 91.350 | 90.200 | 90.450 | 90.450 | 449 |
| 27 feb 2024 | 91.100 | 91.325 | 90.250 | 90.375 | 90.375 | 142 |
| 26 feb 2024 | 90.500 | 91.350 | 89.850 | 90.750 | 90.750 | 297 |
| 23 feb 2024 | 91.025 | 91.300 | 90.425 | 90.850 | 90.850 | 159 |
| 22 feb 2024 | 89.850 | 91.425 | 89.700 | 90.325 | 90.325 | 620 |
| 21 feb 2024 | 88.900 | 89.500 | 88.700 | 89.350 | 89.350 | 484 |
| 20 feb 2024 | 89.550 | 90.100 | 88.950 | 89.000 | 89.000 | 303 |
| 16 feb 2024 | 89.200 | 89.200 | 88.400 | 88.850 | 88.850 | 103 |
| 15 feb 2024 | 88.900 | 89.325 | 88.475 | 88.850 | 88.850 | 403 |
| 14 feb 2024 | 86.675 | 88.675 | 86.675 | 88.500 | 88.500 | 366 |
| 13 feb 2024 | 86.000 | 86.700 | 85.450 | 85.975 | 85.975 | 100 |
| 12 feb 2024 | 86.575 | 86.575 | 85.675 | 86.000 | 86.000 | 88 |
| 09 feb 2024 | 86.175 | 87.225 | 86.175 | 86.225 | 86.225 | 170 |
| 08 feb 2024 | 86.000 | 86.250 | 85.175 | 85.825 | 85.825 | 336 |
| 07 feb 2024 | 86.275 | 87.550 | 86.275 | 86.350 | 86.350 | 237 |
| 06 feb 2024 | 86.775 | 86.775 | 85.975 | 86.275 | 86.275 | 274 |
| 05 feb 2024 | 88.175 | 88.175 | 86.775 | 87.125 | 87.125 | 196 |
| 02 feb 2024 | 88.575 | 88.975 | 88.200 | 88.525 | 88.525 | 286 |
| 01 feb 2024 | 89.100 | 89.300 | 87.625 | 88.275 | 88.275 | 350 |
| 31 ene 2024 | 88.800 | 89.525 | 88.600 | 89.175 | 89.175 | 223 |
| 30 ene 2024 | 88.200 | 89.500 | 88.200 | 89.175 | 89.175 | 455 |
| 29 ene 2024 | 87.400 | 88.100 | 87.400 | 88.050 | 88.050 | 108 |
| 26 ene 2024 | 87.500 | 88.150 | 87.300 | 87.800 | 87.800 | 315 |
| 25 ene 2024 | 87.000 | 87.475 | 86.525 | 87.300 | 87.300 | 189 |
| 24 ene 2024 | 85.400 | 87.000 | 85.400 | 86.925 | 86.925 | 379 |
| 23 ene 2024 | 84.050 | 86.000 | 83.500 | 85.625 | 85.625 | 225 |
| 22 ene 2024 | 83.575 | 84.100 | 83.175 | 83.650 | 83.650 | 39 |
| 19 ene 2024 | 83.700 | 83.975 | 83.625 | 83.975 | 83.975 | 12 |
| 18 ene 2024 | 83.550 | 84.100 | 83.500 | 84.100 | 84.100 | 108 |
| 17 ene 2024 | 83.600 | 83.950 | 83.100 | 83.950 | 83.950 | 43 |
| 16 ene 2024 | 84.050 | 84.050 | 83.500 | 83.900 | 83.900 | 43 |
| 12 ene 2024 | 84.350 | 84.450 | 83.800 | 84.450 | 84.450 | 37 |
| 11 ene 2024 | 84.475 | 85.000 | 84.075 | 84.750 | 84.750 | 50 |
| 10 ene 2024 | 83.900 | 84.700 | 83.425 | 84.700 | 84.700 | 70 |
| 09 ene 2024 | 83.950 | 84.750 | 83.950 | 84.300 | 84.300 | 229 |
| 08 ene 2024 | 82.750 | 83.950 | 82.750 | 83.950 | 83.950 | 115 |
| 05 ene 2024 | 82.200 | 83.150 | 81.325 | 83.150 | 83.150 | 96 |
| 04 ene 2024 | 79.475 | 81.875 | 79.475 | 81.800 | 81.800 | 370 |
| 03 ene 2024 | 80.250 | 80.250 | 79.450 | 79.875 | 79.875 | 68 |
| 02 ene 2024 | 82.000 | 82.000 | 79.250 | 79.850 | 79.850 | 218 |
| 29 dic 2023 | 82.150 | 82.150 | 81.300 | 81.500 | 81.500 | 20 |
| 28 dic 2023 | 83.000 | 83.100 | 81.400 | 81.425 | 81.425 | 27 |
| 27 dic 2023 | 82.450 | 83.150 | 82.400 | 82.600 | 82.600 | 116 |
| 26 dic 2023 | 83.550 | 83.575 | 82.725 | 82.800 | 82.800 | 37 |
| 22 dic 2023 | 83.550 | 84.425 | 83.550 | 83.950 | 83.950 | 54 |
| 21 dic 2023 | 84.150 | 84.350 | 82.925 | 83.550 | 83.550 | 56 |
| 20 dic 2023 | 83.950 | 84.200 | 83.325 | 83.725 | 83.725 | 93 |
| 19 dic 2023 | 84.450 | 84.675 | 84.000 | 84.350 | 84.350 | 92 |
| 18 dic 2023 | 85.000 | 85.500 | 84.500 | 84.850 | 84.850 | 50 |
| *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.