U.S. markets open in 9 hours 24 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.50 -21.00 (-0.86%)
Lean Hogs Futures,Jun-2025 (HEM25.CME)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 01:28PM 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 | 95.55 | 95.60 | 95.50 | 95.60 | 95.60 | 58 |
| 17 may 2024 | 94.82 | 95.00 | 94.60 | 95.00 | 95.00 | 155 |
| 16 may 2024 | 95.07 | 95.30 | 94.80 | 95.10 | 95.10 | 245 |
| 15 may 2024 | 94.80 | 94.97 | 94.65 | 94.95 | 94.95 | 79 |
| 14 may 2024 | 95.13 | 95.13 | 94.97 | 94.97 | 94.97 | 68 |
| 13 may 2024 | 94.70 | 94.78 | 94.70 | 94.78 | 94.78 | 37 |
| 10 may 2024 | 94.68 | 94.82 | 94.68 | 94.82 | 94.82 | 22 |
| 09 may 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 10 |
| 08 may 2024 | 95.00 | 95.00 | 94.82 | 94.88 | 94.88 | 38 |
| 07 may 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 14 |
| 06 may 2024 | 93.63 | 93.93 | 93.63 | 93.93 | 93.93 | 42 |
| 03 may 2024 | 94.20 | 94.20 | 94.15 | 94.15 | 94.15 | 25 |
| 02 may 2024 | 93.57 | 94.28 | 93.22 | 94.10 | 94.10 | 73 |
| 01 may 2024 | 94.30 | 94.30 | 93.40 | 93.57 | 93.57 | 44 |
| 30 abr 2024 | 93.95 | 94.57 | 93.95 | 94.57 | 94.57 | 58 |
| 29 abr 2024 | 93.78 | 94.00 | 93.78 | 93.95 | 93.95 | 15 |
| 26 abr 2024 | 93.50 | 93.65 | 92.88 | 93.57 | 93.57 | 89 |
| 25 abr 2024 | 93.93 | 94.32 | 93.40 | 93.63 | 93.63 | 101 |
| 24 abr 2024 | 95.10 | 95.10 | 94.60 | 94.60 | 94.60 | 47 |
| 23 abr 2024 | 95.13 | 95.20 | 94.95 | 95.20 | 95.20 | 72 |
| 22 abr 2024 | 93.22 | 94.00 | 93.22 | 94.00 | 94.00 | 66 |
| 19 abr 2024 | 93.65 | 94.35 | 93.65 | 94.00 | 94.00 | 45 |
| 18 abr 2024 | 93.47 | 93.68 | 93.40 | 93.40 | 93.40 | 57 |
| 17 abr 2024 | 93.57 | 93.75 | 93.57 | 93.70 | 93.70 | 21 |
| 16 abr 2024 | 94.05 | 94.05 | 93.75 | 93.75 | 93.75 | 13 |
| 15 abr 2024 | 93.40 | 93.68 | 93.30 | 93.53 | 93.53 | 91 |
| 12 abr 2024 | 94.15 | 94.15 | 93.05 | 93.15 | 93.15 | 21 |
| 11 abr 2024 | 94.45 | 94.63 | 94.35 | 94.63 | 94.63 | 48 |
| 10 abr 2024 | 94.47 | 94.47 | 93.45 | 93.60 | 93.60 | 74 |
| 09 abr 2024 | 94.35 | 94.35 | 93.95 | 94.35 | 94.35 | 29 |
| 08 abr 2024 | 94.50 | 94.50 | 94.40 | 94.50 | 94.50 | 1 |
| 05 abr 2024 | 94.15 | 94.45 | 94.15 | 94.45 | 94.45 | 10 |
| 04 abr 2024 | 94.20 | 94.53 | 94.20 | 94.35 | 94.35 | 326 |
| 03 abr 2024 | 94.25 | 94.25 | 93.82 | 94.25 | 94.25 | 32 |
| 02 abr 2024 | 94.38 | 94.40 | 93.82 | 94.05 | 94.05 | 98 |
| 01 abr 2024 | 93.97 | 94.32 | 93.97 | 94.20 | 94.20 | 6 |
| 28 mar 2024 | 94.00 | 94.00 | 93.78 | 94.00 | 94.00 | 12 |
| 27 mar 2024 | 93.97 | 94.00 | 93.75 | 93.75 | 93.75 | 25 |
| 26 mar 2024 | 93.95 | 94.00 | 93.95 | 93.97 | 93.97 | 14 |
| 25 mar 2024 | 93.75 | 93.75 | 93.68 | 93.70 | 93.70 | 49 |
| 22 mar 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 3 |
| 21 mar 2024 | 93.32 | 93.40 | 93.32 | 93.32 | 93.32 | 20 |
| 20 mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 5 |
| 19 mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 253 |
| 18 mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 1 |
| 15 mar 2024 | 93.25 | 93.25 | 93.20 | 93.20 | 93.20 | 104 |
| 14 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 12 |
| 13 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 12 mar 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 11 mar 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 6 |
| 08 mar 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 6 |
| 07 mar 2024 | 92.40 | 92.53 | 92.40 | 92.40 | 92.40 | 1 |
| 06 mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 05 mar 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 2 |
| 04 mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 1 |
| 01 mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 54 |
| 29 feb 2024 | 92.00 | 92.15 | 91.95 | 92.15 | 92.15 | 42 |
| 28 feb 2024 | 92.00 | 92.13 | 91.90 | 92.00 | 92.00 | 218 |
| 27 feb 2024 | 91.75 | 91.85 | 91.75 | 91.82 | 91.82 | 17 |
| 26 feb 2024 | 90.60 | 91.60 | 90.60 | 91.60 | 91.60 | 39 |
| 23 feb 2024 | 91.72 | 91.82 | 91.60 | 91.82 | 91.82 | 16 |
| 22 feb 2024 | 92.25 | 92.25 | 91.78 | 91.78 | 91.78 | 71 |
| 21 feb 2024 | 92.20 | 92.25 | 92.10 | 92.15 | 92.15 | 57 |
| 20 feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 10 |
| 16 feb 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 10 |
| 15 feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 14 feb 2024 | 92.00 | 92.10 | 92.00 | 92.10 | 92.10 | 5 |
| 13 feb 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| 12 feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 09 feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 08 feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
| 07 feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
| 06 feb 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 05 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 02 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3 |
| 01 feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1 |
| 31 ene 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 30 ene 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 8 |
| 29 ene 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 26 ene 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 25 ene 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 24 ene 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 23 ene 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| 22 ene 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 19 ene 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| 18 ene 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 17 ene 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 16 ene 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 12 ene 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 11 ene 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 10 ene 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
| 09 ene 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 08 ene 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
| 05 ene 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 04 ene 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 03 ene 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| 02 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 29 dic 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 28 dic 2023 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 27 dic 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
| *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.