Lean Hogs Futures,May-2025 (HEK25.CME)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 01:55PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 08 may 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 07 may 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 8 |
| 06 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2 |
| 03 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 may 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 01 may 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 2 |
| 30 abr 2024 | 87.90 | 88.45 | 87.90 | 88.45 | 88.45 | 38 |
| 29 abr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 26 abr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 3 |
| 25 abr 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 24 abr 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | - |
| 23 abr 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
| 22 abr 2024 | 87.45 | 87.85 | 87.45 | 87.85 | 87.85 | 13 |
| 19 abr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 18 abr 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 75 |
| 17 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 16 abr 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| 15 abr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
| 12 abr 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 5 |
| 11 abr 2024 | 88.70 | 88.70 | 88.60 | 88.60 | 88.60 | 7 |
| 10 abr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 09 abr 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| 08 abr 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 05 abr 2024 | 88.72 | 88.72 | 88.70 | 88.70 | 88.70 | 2 |
| 04 abr 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 03 abr 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 1 |
| 02 abr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1 |
| 01 abr 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 28 mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 27 mar 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
| 26 mar 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 25 mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 22 mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| 21 mar 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 20 mar 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| 19 mar 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
| 18 mar 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
| 15 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 14 mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 13 mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 12 mar 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 11 mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 08 mar 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 07 mar 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 06 mar 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 05 mar 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| 04 mar 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1 |
| 01 mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 29 feb 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 28 feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 27 feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 26 feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 23 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 22 feb 2024 | 88.75 | 88.75 | 88.13 | 88.13 | 88.13 | 1 |
| 21 feb 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 20 feb 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 16 feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 15 feb 2024 | 88.05 | 88.20 | 88.05 | 88.20 | 88.20 | 2 |
| 14 feb 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 1 |
| 13 feb 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1 |
| 12 feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 09 feb 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 08 feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 07 feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 06 feb 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 05 feb 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| 02 feb 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| 01 feb 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| 31 ene 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| 30 ene 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 29 ene 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| 26 ene 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 25 ene 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 24 ene 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | - |
| 23 ene 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 22 ene 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 19 ene 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 18 ene 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 17 ene 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 16 ene 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 12 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 11 ene 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 10 ene 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 09 ene 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| 08 ene 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 05 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 04 ene 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
| 03 ene 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 02 ene 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 29 dic 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 28 dic 2023 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 27 dic 2023 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| 26 dic 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 dic 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
| 21 dic 2023 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
| 20 dic 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 19 dic 2023 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 18 dic 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 15 dic 2023 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | - |
| *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.