Lean Hogs Futures,Jul-2025 (HEN25.CME)
CME - CME Precio retrasado. Moneda en USX.
Añadir a la lista de seguimiento
A partir del 02:04PM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USX
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 91.85 | 93.35 | 91.85 | 93.20 | 93.20 | 43 |
| 13 jun 2024 | 93.18 | 93.47 | 93.10 | 93.38 | 93.38 | 102 |
| 12 jun 2024 | 93.70 | 94.00 | 93.65 | 93.82 | 93.82 | 51 |
| 11 jun 2024 | 94.25 | 94.25 | 93.25 | 93.43 | 93.43 | 78 |
| 10 jun 2024 | 93.88 | 94.35 | 93.88 | 94.22 | 94.22 | 62 |
| 07 jun 2024 | 94.22 | 94.43 | 93.95 | 94.28 | 94.28 | 34 |
| 06 jun 2024 | 94.10 | 94.10 | 93.75 | 93.75 | 93.75 | 2 |
| 05 jun 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 4 |
| 04 jun 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 5 |
| 03 jun 2024 | 95.70 | 95.70 | 95.32 | 95.40 | 95.40 | 9 |
| 31 may 2024 | 95.57 | 96.15 | 95.57 | 96.15 | 96.15 | 8 |
| 30 may 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 32 |
| 29 may 2024 | 96.00 | 96.00 | 95.93 | 95.93 | 95.93 | 23 |
| 28 may 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 69 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
| 23 may 2024 | 95.93 | 95.93 | 95.80 | 95.80 | 95.80 | 2 |
| 22 may 2024 | 96.15 | 96.15 | 96.00 | 96.00 | 96.00 | 7 |
| 21 may 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| 20 may 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| 17 may 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 16 may 2024 | 95.80 | 95.82 | 95.80 | 95.82 | 95.82 | 2 |
| 15 may 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
| 14 may 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
| 13 may 2024 | 96.00 | 96.00 | 95.93 | 95.93 | 95.93 | 10 |
| 10 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1 |
| 09 may 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 08 may 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
| 07 may 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 2 |
| 06 may 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 2 |
| 03 may 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 6 |
| 02 may 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 1 |
| 01 may 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 30 abr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 3 |
| 29 abr 2024 | 94.53 | 94.72 | 94.47 | 94.72 | 94.72 | 10 |
| 26 abr 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1 |
| 25 abr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 61 |
| 24 abr 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 14 |
| 23 abr 2024 | 95.90 | 96.00 | 95.90 | 96.00 | 96.00 | 13 |
| 22 abr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 9 |
| 19 abr 2024 | 94.45 | 95.07 | 94.43 | 94.75 | 94.75 | 29 |
| 18 abr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
| 17 abr 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
| 16 abr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| 15 abr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 1 |
| 12 abr 2024 | 94.97 | 94.97 | 94.30 | 94.30 | 94.30 | 10 |
| 11 abr 2024 | 94.88 | 95.15 | 94.85 | 95.15 | 95.15 | 13 |
| 10 abr 2024 | 94.25 | 94.85 | 93.97 | 94.18 | 94.18 | 55 |
| 09 abr 2024 | 94.75 | 94.75 | 94.45 | 94.57 | 94.57 | 7 |
| 08 abr 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 94.63 | 11 |
| 05 abr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 04 abr 2024 | 94.40 | 94.78 | 94.40 | 94.60 | 94.60 | 5 |
| 03 abr 2024 | 94.40 | 94.40 | 94.32 | 94.40 | 94.40 | 22 |
| 02 abr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1 |
| 01 abr 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 28 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 27 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 18 |
| 26 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 15 |
| 25 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 24 |
| 22 mar 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 21 mar 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
| 20 mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 19 mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 6 |
| 18 mar 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 15 mar 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 14 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 13 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 12 mar 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
| 11 mar 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 08 mar 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 07 mar 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 06 mar 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| 05 mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 04 mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 01 mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 29 feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| 28 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| 27 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 26 feb 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| 23 feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 22 feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 21 feb 2024 | 92.95 | 92.95 | 92.50 | 92.95 | 92.95 | 1 |
| 20 feb 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 1 |
| 16 feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 15 feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 14 feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.