Lean Hogs Futures,Oct-2024 (HEV24.CME)
CME - CME Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
A partir del 12:48PM 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 |
|---|---|---|---|---|---|---|
| 21 may 2024 | 83.625 | 83.975 | 83.225 | 83.725 | 83.725 | 3,950 |
| 20 may 2024 | 83.975 | 84.625 | 83.600 | 84.125 | 84.125 | 4,505 |
| 17 may 2024 | 84.625 | 84.625 | 83.650 | 83.975 | 83.975 | 4,505 |
| 16 may 2024 | 84.550 | 85.375 | 83.975 | 84.675 | 84.675 | 4,401 |
| 15 may 2024 | 84.650 | 84.675 | 83.900 | 84.575 | 84.575 | 3,520 |
| 14 may 2024 | 84.600 | 84.950 | 83.900 | 84.300 | 84.300 | 3,520 |
| 13 may 2024 | 84.950 | 85.475 | 83.700 | 83.875 | 83.875 | 4,414 |
| 10 may 2024 | 84.275 | 85.250 | 84.100 | 84.700 | 84.700 | 4,339 |
| 09 may 2024 | 85.400 | 85.400 | 83.975 | 84.200 | 84.200 | 5,523 |
| 08 may 2024 | 84.850 | 85.375 | 84.025 | 85.200 | 85.200 | 5,062 |
| 07 may 2024 | 84.500 | 85.775 | 84.300 | 84.700 | 84.700 | 5,712 |
| 06 may 2024 | 84.425 | 84.825 | 84.050 | 84.325 | 84.325 | 2,981 |
| 03 may 2024 | 84.700 | 85.100 | 84.450 | 84.650 | 84.650 | 3,517 |
| 02 may 2024 | 84.300 | 85.200 | 83.850 | 84.875 | 84.875 | 5,085 |
| 01 may 2024 | 85.900 | 86.100 | 84.175 | 84.400 | 84.400 | 4,802 |
| 30 abr 2024 | 86.000 | 86.600 | 85.550 | 85.600 | 85.600 | 4,696 |
| 29 abr 2024 | 85.700 | 86.125 | 85.150 | 86.050 | 86.050 | 3,392 |
| 26 abr 2024 | 86.400 | 86.475 | 85.325 | 85.825 | 85.825 | 3,757 |
| 25 abr 2024 | 87.550 | 87.875 | 86.550 | 86.725 | 86.725 | 5,689 |
| 24 abr 2024 | 87.700 | 88.300 | 87.500 | 87.900 | 87.900 | 4,589 |
| 23 abr 2024 | 86.425 | 88.375 | 86.375 | 88.050 | 88.050 | 7,707 |
| 22 abr 2024 | 86.200 | 86.700 | 85.775 | 86.625 | 86.625 | 3,832 |
| 19 abr 2024 | 84.900 | 86.675 | 84.900 | 86.250 | 86.250 | 3,950 |
| 18 abr 2024 | 85.300 | 85.350 | 84.600 | 85.175 | 85.175 | 3,217 |
| 17 abr 2024 | 85.525 | 86.100 | 85.200 | 85.575 | 85.575 | 2,911 |
| 16 abr 2024 | 85.525 | 86.375 | 85.400 | 85.550 | 85.550 | 3,779 |
| 15 abr 2024 | 85.900 | 86.150 | 85.075 | 85.450 | 85.450 | 4,365 |
| 12 abr 2024 | 87.800 | 88.050 | 85.875 | 86.125 | 86.125 | 6,407 |
| 11 abr 2024 | 87.850 | 88.375 | 87.575 | 88.000 | 88.000 | 5,917 |
| 10 abr 2024 | 89.250 | 89.375 | 87.075 | 87.850 | 87.850 | 7,395 |
| 09 abr 2024 | 89.325 | 89.400 | 88.375 | 89.225 | 89.225 | 6,980 |
| 08 abr 2024 | 88.950 | 89.375 | 88.800 | 89.325 | 89.325 | 7,293 |
| 05 abr 2024 | 88.775 | 89.375 | 88.475 | 89.075 | 89.075 | 11,192 |
| 04 abr 2024 | 88.350 | 88.800 | 88.000 | 88.775 | 88.775 | 4,914 |
| 03 abr 2024 | 88.000 | 88.750 | 88.000 | 88.575 | 88.575 | 5,770 |
| 02 abr 2024 | 87.975 | 88.500 | 87.950 | 88.225 | 88.225 | 6,549 |
| 01 abr 2024 | 87.175 | 88.325 | 87.075 | 87.975 | 87.975 | 4,555 |
| 28 mar 2024 | 87.500 | 87.925 | 87.050 | 87.800 | 87.800 | 6,724 |
| 27 mar 2024 | 87.550 | 87.825 | 87.150 | 87.600 | 87.600 | 4,150 |
| 26 mar 2024 | 87.225 | 87.850 | 87.225 | 87.625 | 87.625 | 3,693 |
| 25 mar 2024 | 86.450 | 87.400 | 86.350 | 87.325 | 87.325 | 3,910 |
| 22 mar 2024 | 86.250 | 86.625 | 85.900 | 86.425 | 86.425 | 3,172 |
| 21 mar 2024 | 86.275 | 86.475 | 85.625 | 86.250 | 86.250 | 3,026 |
| 20 mar 2024 | 87.425 | 87.675 | 86.450 | 86.500 | 86.500 | 4,904 |
| 19 mar 2024 | 87.300 | 87.400 | 86.625 | 87.200 | 87.200 | 4,187 |
| 18 mar 2024 | 86.750 | 87.450 | 86.550 | 87.450 | 87.450 | 3,195 |
| 15 mar 2024 | 86.350 | 86.975 | 86.225 | 86.750 | 86.750 | 4,148 |
| 14 mar 2024 | 86.625 | 86.725 | 86.275 | 86.425 | 86.425 | 2,746 |
| 13 mar 2024 | 86.075 | 86.750 | 86.000 | 86.600 | 86.600 | 8,311 |
| 12 mar 2024 | 86.000 | 86.350 | 85.275 | 86.275 | 86.275 | 7,220 |
| 11 mar 2024 | 86.075 | 86.775 | 86.000 | 86.300 | 86.300 | 5,323 |
| 08 mar 2024 | 85.850 | 86.125 | 85.175 | 86.075 | 86.075 | 4,032 |
| 07 mar 2024 | 85.625 | 86.000 | 85.475 | 85.875 | 85.875 | 4,588 |
| 06 mar 2024 | 85.975 | 86.125 | 85.275 | 85.675 | 85.675 | 3,321 |
| 05 mar 2024 | 85.900 | 86.200 | 85.625 | 86.150 | 86.150 | 4,003 |
| 04 mar 2024 | 85.500 | 86.200 | 85.500 | 86.075 | 86.075 | 4,584 |
| 01 mar 2024 | 85.600 | 85.900 | 84.975 | 85.800 | 85.800 | 3,604 |
| 29 feb 2024 | 84.850 | 85.550 | 84.850 | 85.425 | 85.425 | 2,406 |
| 28 feb 2024 | 84.675 | 85.200 | 84.500 | 84.850 | 84.850 | 3,171 |
| 27 feb 2024 | 84.425 | 84.825 | 84.400 | 84.675 | 84.675 | 2,498 |
| 26 feb 2024 | 84.325 | 84.575 | 84.000 | 84.500 | 84.500 | 2,314 |
| 23 feb 2024 | 84.075 | 84.500 | 84.075 | 84.425 | 84.425 | 2,171 |
| 22 feb 2024 | 84.125 | 84.500 | 83.750 | 84.075 | 84.075 | 3,418 |
| 21 feb 2024 | 84.050 | 84.375 | 83.775 | 84.075 | 84.075 | 3,245 |
| 20 feb 2024 | 84.100 | 84.375 | 83.625 | 84.225 | 84.225 | 2,854 |
| 16 feb 2024 | 83.775 | 84.000 | 83.350 | 83.975 | 83.975 | 3,196 |
| 15 feb 2024 | 83.500 | 83.725 | 83.200 | 83.675 | 83.675 | 4,998 |
| 14 feb 2024 | 82.775 | 83.425 | 82.775 | 83.325 | 83.325 | 5,167 |
| 13 feb 2024 | 83.300 | 83.300 | 82.475 | 82.850 | 82.850 | 3,338 |
| 12 feb 2024 | 83.100 | 83.300 | 82.700 | 83.000 | 83.000 | 3,781 |
| 09 feb 2024 | 82.775 | 83.225 | 82.750 | 83.075 | 83.075 | 4,419 |
| 08 feb 2024 | 83.300 | 83.500 | 82.325 | 82.625 | 82.625 | 4,758 |
| 07 feb 2024 | 83.950 | 84.050 | 83.475 | 83.600 | 83.600 | 5,964 |
| 06 feb 2024 | 83.650 | 84.050 | 83.350 | 83.975 | 83.975 | 1,753 |
| 05 feb 2024 | 83.775 | 84.050 | 83.325 | 84.000 | 84.000 | 2,507 |
| 02 feb 2024 | 83.700 | 84.225 | 83.625 | 84.125 | 84.125 | 3,747 |
| 01 feb 2024 | 83.300 | 83.825 | 83.300 | 83.725 | 83.725 | 3,206 |
| 31 ene 2024 | 83.150 | 83.775 | 83.150 | 83.650 | 83.650 | 2,964 |
| 30 ene 2024 | 82.600 | 83.375 | 82.525 | 83.325 | 83.325 | 3,520 |
| 29 ene 2024 | 82.150 | 82.725 | 82.100 | 82.600 | 82.600 | 2,541 |
| 26 ene 2024 | 82.725 | 83.000 | 82.250 | 82.450 | 82.450 | 2,720 |
| 25 ene 2024 | 82.900 | 82.925 | 82.325 | 82.725 | 82.725 | 2,695 |
| 24 ene 2024 | 82.400 | 82.900 | 82.125 | 82.825 | 82.825 | 2,003 |
| 23 ene 2024 | 82.475 | 82.975 | 82.275 | 82.525 | 82.525 | 2,222 |
| 22 ene 2024 | 82.100 | 82.325 | 81.850 | 82.225 | 82.225 | 1,672 |
| 19 ene 2024 | 82.000 | 82.175 | 81.725 | 82.100 | 82.100 | 1,475 |
| 18 ene 2024 | 81.775 | 82.050 | 81.525 | 82.025 | 82.025 | 1,672 |
| 17 ene 2024 | 81.800 | 81.975 | 81.350 | 81.925 | 81.925 | 2,896 |
| 16 ene 2024 | 82.075 | 82.200 | 81.200 | 81.900 | 81.900 | 1,816 |
| 12 ene 2024 | 82.300 | 82.400 | 81.600 | 82.200 | 82.200 | 2,264 |
| 11 ene 2024 | 82.450 | 82.550 | 81.775 | 82.500 | 82.500 | 2,155 |
| 10 ene 2024 | 82.325 | 82.675 | 81.600 | 82.625 | 82.625 | 1,989 |
| 09 ene 2024 | 82.425 | 82.675 | 82.000 | 82.550 | 82.550 | 1,788 |
| 08 ene 2024 | 81.800 | 82.625 | 81.350 | 82.425 | 82.425 | 1,851 |
| 05 ene 2024 | 81.000 | 81.875 | 80.725 | 81.800 | 81.800 | 1,350 |
| 04 ene 2024 | 79.975 | 80.900 | 79.850 | 80.600 | 80.600 | 1,367 |
| 03 ene 2024 | 79.550 | 80.475 | 79.550 | 80.250 | 80.250 | 1,092 |
| 02 ene 2024 | 81.075 | 81.275 | 79.400 | 79.950 | 79.950 | 1,004 |
| 29 dic 2023 | 80.950 | 81.350 | 80.750 | 81.075 | 81.075 | 710 |
| 28 dic 2023 | 81.750 | 81.750 | 80.625 | 80.950 | 80.950 | 1,035 |
| *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.