U.S. markets open in 5 hours 56 minutes
F S&P 500
5,288.75 +3.50 (+0.07%) F Dow Jones
39,164.00 +11.00 (+0.03%) F Nasdaq
18,696.00 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,059.10 +5.40 (+0.26%) Petróleo
76.76 -0.11 (-0.14%) Oro
2,339.50 +2.30 (+0.10%)
Lean Hogs Futures,Jun-2024 (HEM24.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:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 95.200 | 96.000 | 94.325 | 94.525 | 94.525 | 10,774 |
| 22 may 2024 | 96.400 | 96.400 | 95.125 | 95.400 | 95.400 | 10,913 |
| 21 may 2024 | 96.200 | 96.925 | 95.750 | 96.400 | 96.400 | 14,464 |
| 20 may 2024 | 96.675 | 97.375 | 96.125 | 96.925 | 96.925 | 13,053 |
| 17 may 2024 | 98.250 | 98.250 | 96.175 | 96.500 | 96.500 | 22,603 |
| 16 may 2024 | 97.375 | 100.100 | 96.425 | 98.375 | 98.375 | 24,942 |
| 15 may 2024 | 98.600 | 98.625 | 97.000 | 97.500 | 97.500 | 20,206 |
| 14 may 2024 | 98.500 | 99.100 | 97.900 | 98.325 | 98.325 | 18,413 |
| 13 may 2024 | 98.675 | 99.475 | 96.975 | 97.475 | 97.475 | 30,183 |
| 10 may 2024 | 97.725 | 99.800 | 97.600 | 98.375 | 98.375 | 30,455 |
| 09 may 2024 | 98.800 | 99.300 | 97.475 | 97.725 | 97.725 | 25,679 |
| 08 may 2024 | 98.175 | 99.450 | 97.225 | 98.725 | 98.725 | 35,296 |
| 07 may 2024 | 98.850 | 100.550 | 98.100 | 98.325 | 98.325 | 38,401 |
| 06 may 2024 | 98.750 | 99.050 | 97.825 | 98.175 | 98.175 | 22,266 |
| 03 may 2024 | 99.925 | 99.925 | 98.825 | 98.950 | 98.950 | 23,818 |
| 02 may 2024 | 100.050 | 100.675 | 99.375 | 99.925 | 99.925 | 25,581 |
| 01 may 2024 | 102.625 | 103.525 | 100.325 | 100.425 | 100.425 | 31,304 |
| 30 abr 2024 | 102.725 | 103.925 | 102.025 | 102.475 | 102.475 | 22,711 |
| 29 abr 2024 | 101.925 | 103.025 | 101.350 | 102.475 | 102.475 | 28,292 |
| 26 abr 2024 | 104.500 | 104.550 | 102.225 | 102.475 | 102.475 | 24,607 |
| 25 abr 2024 | 106.900 | 106.900 | 104.375 | 105.000 | 105.000 | 24,166 |
| 24 abr 2024 | 107.025 | 108.400 | 106.800 | 107.450 | 107.450 | 18,812 |
| 23 abr 2024 | 105.550 | 108.550 | 105.550 | 107.950 | 107.950 | 31,080 |
| 22 abr 2024 | 104.850 | 105.925 | 104.400 | 105.500 | 105.500 | 21,060 |
| 19 abr 2024 | 102.650 | 104.975 | 102.250 | 104.825 | 104.825 | 18,048 |
| 18 abr 2024 | 102.175 | 102.825 | 101.175 | 102.700 | 102.700 | 23,878 |
| 17 abr 2024 | 102.800 | 103.550 | 102.275 | 102.725 | 102.725 | 16,931 |
| 16 abr 2024 | 102.500 | 104.200 | 102.175 | 102.825 | 102.825 | 20,358 |
| 15 abr 2024 | 102.300 | 102.800 | 101.075 | 102.450 | 102.450 | 33,872 |
| 12 abr 2024 | 105.125 | 106.025 | 102.050 | 102.075 | 102.075 | 31,283 |
| 11 abr 2024 | 105.600 | 106.675 | 105.075 | 105.800 | 105.800 | 18,942 |
| 10 abr 2024 | 109.150 | 109.650 | 104.825 | 105.550 | 105.550 | 36,993 |
| 09 abr 2024 | 108.050 | 109.175 | 107.150 | 108.575 | 108.575 | 23,672 |
| 08 abr 2024 | 107.475 | 108.350 | 106.625 | 107.925 | 107.925 | 30,480 |
| 05 abr 2024 | 105.500 | 108.000 | 105.375 | 107.900 | 107.900 | 35,303 |
| 04 abr 2024 | 104.750 | 105.400 | 103.950 | 105.000 | 105.000 | 20,047 |
| 03 abr 2024 | 104.000 | 105.725 | 104.000 | 104.750 | 104.750 | 24,354 |
| 02 abr 2024 | 103.450 | 104.800 | 102.900 | 103.725 | 103.725 | 26,899 |
| 01 abr 2024 | 100.250 | 104.250 | 100.175 | 103.500 | 103.500 | 31,013 |
| 28 mar 2024 | 101.450 | 102.850 | 100.675 | 101.450 | 101.450 | 21,028 |
| 27 mar 2024 | 101.650 | 102.425 | 101.250 | 101.600 | 101.600 | 14,086 |
| 26 mar 2024 | 101.950 | 102.725 | 101.225 | 101.350 | 101.350 | 20,514 |
| 25 mar 2024 | 99.600 | 101.850 | 99.200 | 101.675 | 101.675 | 18,990 |
| 22 mar 2024 | 99.300 | 100.350 | 98.625 | 99.700 | 99.700 | 15,715 |
| 21 mar 2024 | 100.250 | 100.950 | 98.800 | 99.300 | 99.300 | 22,049 |
| 20 mar 2024 | 101.650 | 102.025 | 100.275 | 100.625 | 100.625 | 15,888 |
| 19 mar 2024 | 102.750 | 103.000 | 100.025 | 101.250 | 101.250 | 27,101 |
| 18 mar 2024 | 102.100 | 103.475 | 102.100 | 103.025 | 103.025 | 15,959 |
| 15 mar 2024 | 101.475 | 102.950 | 100.950 | 102.475 | 102.475 | 19,455 |
| 14 mar 2024 | 101.700 | 101.950 | 100.900 | 101.425 | 101.425 | 12,280 |
| 13 mar 2024 | 101.725 | 101.950 | 100.775 | 101.725 | 101.725 | 21,825 |
| 12 mar 2024 | 101.000 | 102.325 | 100.200 | 102.200 | 102.200 | 26,727 |
| 11 mar 2024 | 101.800 | 102.525 | 100.975 | 101.050 | 101.050 | 24,816 |
| 08 mar 2024 | 101.025 | 101.975 | 100.675 | 101.825 | 101.825 | 23,696 |
| 07 mar 2024 | 100.750 | 101.475 | 100.500 | 101.150 | 101.150 | 19,993 |
| 06 mar 2024 | 101.450 | 101.625 | 99.700 | 100.500 | 100.500 | 17,784 |
| 05 mar 2024 | 102.175 | 103.000 | 100.950 | 101.600 | 101.600 | 16,639 |
| 04 mar 2024 | 101.800 | 102.350 | 101.250 | 102.125 | 102.125 | 18,359 |
| 01 mar 2024 | 100.200 | 102.225 | 99.650 | 102.050 | 102.050 | 13,070 |
| 29 feb 2024 | 99.525 | 100.925 | 99.525 | 100.200 | 100.200 | 10,849 |
| 28 feb 2024 | 99.600 | 100.425 | 99.125 | 99.550 | 99.550 | 10,853 |
| 27 feb 2024 | 99.750 | 100.350 | 99.050 | 99.325 | 99.325 | 13,272 |
| 26 feb 2024 | 99.250 | 100.250 | 98.650 | 99.850 | 99.850 | 13,569 |
| 23 feb 2024 | 99.150 | 99.875 | 98.625 | 99.375 | 99.375 | 10,819 |
| 22 feb 2024 | 97.975 | 99.750 | 97.975 | 98.925 | 98.925 | 14,716 |
| 21 feb 2024 | 97.825 | 98.575 | 97.600 | 97.975 | 97.975 | 7,535 |
| 20 feb 2024 | 98.300 | 99.000 | 97.900 | 98.175 | 98.175 | 11,025 |
| 16 feb 2024 | 97.875 | 98.125 | 97.125 | 97.750 | 97.750 | 6,817 |
| 15 feb 2024 | 97.275 | 98.200 | 96.525 | 97.700 | 97.700 | 12,973 |
| 14 feb 2024 | 94.675 | 97.575 | 94.675 | 96.775 | 96.775 | 14,143 |
| 13 feb 2024 | 95.275 | 95.400 | 93.875 | 94.700 | 94.700 | 10,511 |
| 12 feb 2024 | 94.950 | 95.400 | 94.375 | 94.875 | 94.875 | 8,361 |
| 09 feb 2024 | 95.275 | 96.175 | 94.925 | 95.000 | 95.000 | 8,654 |
| 08 feb 2024 | 95.250 | 95.550 | 94.175 | 94.875 | 94.875 | 9,756 |
| 07 feb 2024 | 95.475 | 96.775 | 95.200 | 95.575 | 95.575 | 9,955 |
| 06 feb 2024 | 95.750 | 95.925 | 94.875 | 95.200 | 95.200 | 9,543 |
| 05 feb 2024 | 97.125 | 97.125 | 95.800 | 96.050 | 96.050 | 10,333 |
| 02 feb 2024 | 97.200 | 97.825 | 97.100 | 97.500 | 97.500 | 6,666 |
| 01 feb 2024 | 97.550 | 97.975 | 96.325 | 97.200 | 97.200 | 10,890 |
| 31 ene 2024 | 97.350 | 98.350 | 97.050 | 97.900 | 97.900 | 9,487 |
| 30 ene 2024 | 96.050 | 97.975 | 96.050 | 97.750 | 97.750 | 13,413 |
| 29 ene 2024 | 95.725 | 96.350 | 95.575 | 96.275 | 96.275 | 7,255 |
| 26 ene 2024 | 94.850 | 96.200 | 94.850 | 96.000 | 96.000 | 12,620 |
| 25 ene 2024 | 94.900 | 95.350 | 94.550 | 95.250 | 95.250 | 10,766 |
| 24 ene 2024 | 93.000 | 94.925 | 92.925 | 94.850 | 94.850 | 10,012 |
| 23 ene 2024 | 92.000 | 93.650 | 91.550 | 93.350 | 93.350 | 9,466 |
| 22 ene 2024 | 91.650 | 92.000 | 91.125 | 91.775 | 91.775 | 6,428 |
| 19 ene 2024 | 92.000 | 92.075 | 91.250 | 91.650 | 91.650 | 5,990 |
| 18 ene 2024 | 92.225 | 92.250 | 91.075 | 92.075 | 92.075 | 8,610 |
| 17 ene 2024 | 92.000 | 92.200 | 91.200 | 92.175 | 92.175 | 5,984 |
| 16 ene 2024 | 92.050 | 92.525 | 91.475 | 92.050 | 92.050 | 6,837 |
| 12 ene 2024 | 92.375 | 92.625 | 91.725 | 92.450 | 92.450 | 6,667 |
| 11 ene 2024 | 92.525 | 92.875 | 92.025 | 92.775 | 92.775 | 6,878 |
| 10 ene 2024 | 92.050 | 92.750 | 91.275 | 92.625 | 92.625 | 8,241 |
| 09 ene 2024 | 91.975 | 92.700 | 91.775 | 92.450 | 92.450 | 9,006 |
| 08 ene 2024 | 91.100 | 92.225 | 90.950 | 92.175 | 92.175 | 7,296 |
| 05 ene 2024 | 89.900 | 91.400 | 89.575 | 91.350 | 91.350 | 5,376 |
| 04 ene 2024 | 88.000 | 90.100 | 87.825 | 89.850 | 89.850 | 7,108 |
| 03 ene 2024 | 88.575 | 88.800 | 87.625 | 88.100 | 88.100 | 7,701 |
| 02 ene 2024 | 90.325 | 90.400 | 87.550 | 88.175 | 88.175 | 6,696 |
| *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.