Lean Hogs Futures,Dec-2024 (HEZ24.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:
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 | 76.85 | 77.18 | 76.43 | 77.15 | 77.15 | 2,838 |
| 20 may 2024 | 77.03 | 77.40 | 76.57 | 77.00 | 77.00 | 3,110 |
| 17 may 2024 | 77.18 | 77.18 | 76.35 | 76.75 | 76.75 | 3,110 |
| 16 may 2024 | 76.93 | 77.55 | 76.60 | 77.20 | 77.20 | 3,196 |
| 15 may 2024 | 76.78 | 77.10 | 76.43 | 77.00 | 77.00 | 2,726 |
| 14 may 2024 | 76.97 | 77.38 | 76.47 | 76.78 | 76.78 | 3,925 |
| 13 may 2024 | 77.05 | 77.72 | 76.38 | 76.47 | 76.47 | 5,311 |
| 10 may 2024 | 76.53 | 77.18 | 76.30 | 77.03 | 77.03 | 4,663 |
| 09 may 2024 | 77.18 | 77.20 | 76.07 | 76.25 | 76.25 | 3,299 |
| 08 may 2024 | 76.55 | 77.18 | 75.95 | 77.00 | 77.00 | 3,985 |
| 07 may 2024 | 76.47 | 77.40 | 76.18 | 76.55 | 76.55 | 4,663 |
| 06 may 2024 | 76.10 | 76.47 | 75.82 | 76.22 | 76.22 | 3,161 |
| 03 may 2024 | 76.47 | 76.85 | 76.25 | 76.45 | 76.45 | 2,937 |
| 02 may 2024 | 75.50 | 76.80 | 75.50 | 76.70 | 76.70 | 5,617 |
| 01 may 2024 | 77.20 | 77.32 | 75.70 | 75.95 | 75.95 | 4,158 |
| 30 abr 2024 | 77.20 | 77.65 | 76.82 | 77.20 | 77.20 | 3,605 |
| 29 abr 2024 | 76.53 | 77.35 | 76.20 | 77.22 | 77.22 | 2,559 |
| 26 abr 2024 | 77.63 | 77.63 | 76.47 | 76.88 | 76.88 | 1,987 |
| 25 abr 2024 | 78.40 | 78.40 | 77.25 | 77.60 | 77.60 | 3,512 |
| 24 abr 2024 | 78.55 | 78.70 | 78.25 | 78.47 | 78.47 | 2,691 |
| 23 abr 2024 | 77.15 | 78.97 | 77.07 | 78.75 | 78.75 | 4,402 |
| 22 abr 2024 | 77.18 | 77.45 | 76.65 | 77.38 | 77.38 | 2,697 |
| 19 abr 2024 | 76.38 | 77.68 | 76.38 | 77.18 | 77.18 | 2,537 |
| 18 abr 2024 | 76.45 | 76.78 | 76.05 | 76.38 | 76.38 | 2,711 |
| 17 abr 2024 | 76.75 | 77.10 | 76.35 | 76.80 | 76.80 | 1,138 |
| 16 abr 2024 | 76.88 | 77.57 | 76.63 | 76.75 | 76.75 | 2,047 |
| 15 abr 2024 | 77.05 | 77.22 | 76.55 | 76.85 | 76.85 | 4,750 |
| 12 abr 2024 | 78.30 | 78.75 | 76.95 | 77.28 | 77.28 | 4,271 |
| 11 abr 2024 | 78.55 | 78.93 | 78.32 | 78.70 | 78.70 | 3,563 |
| 10 abr 2024 | 79.32 | 79.38 | 77.63 | 78.53 | 78.53 | 4,640 |
| 09 abr 2024 | 79.43 | 79.53 | 78.55 | 79.32 | 79.32 | 3,879 |
| 08 abr 2024 | 79.32 | 79.60 | 79.22 | 79.55 | 79.55 | 4,125 |
| 05 abr 2024 | 79.30 | 79.47 | 78.82 | 79.40 | 79.40 | 4,901 |
| 04 abr 2024 | 78.80 | 79.40 | 78.47 | 79.32 | 79.32 | 4,203 |
| 03 abr 2024 | 78.75 | 79.13 | 78.45 | 79.05 | 79.05 | 4,897 |
| 02 abr 2024 | 78.63 | 78.90 | 78.53 | 78.70 | 78.70 | 3,668 |
| 01 abr 2024 | 78.18 | 78.88 | 77.93 | 78.75 | 78.75 | 4,730 |
| 28 mar 2024 | 78.35 | 78.68 | 77.95 | 78.63 | 78.63 | 3,993 |
| 27 mar 2024 | 78.40 | 78.60 | 77.90 | 78.35 | 78.35 | 2,952 |
| 26 mar 2024 | 78.20 | 78.55 | 78.07 | 78.47 | 78.47 | 3,492 |
| 25 mar 2024 | 77.75 | 78.30 | 77.70 | 78.25 | 78.25 | 2,471 |
| 22 mar 2024 | 77.50 | 77.88 | 77.32 | 77.75 | 77.75 | 1,483 |
| 21 mar 2024 | 77.28 | 77.57 | 77.00 | 77.50 | 77.50 | 1,771 |
| 20 mar 2024 | 77.85 | 78.18 | 77.30 | 77.38 | 77.38 | 2,501 |
| 19 mar 2024 | 77.70 | 77.95 | 77.45 | 77.90 | 77.90 | 2,233 |
| 18 mar 2024 | 77.45 | 77.72 | 77.18 | 77.70 | 77.70 | 1,864 |
| 15 mar 2024 | 77.40 | 77.70 | 77.30 | 77.45 | 77.45 | 1,448 |
| 14 mar 2024 | 77.47 | 77.57 | 77.30 | 77.47 | 77.47 | 1,356 |
| 13 mar 2024 | 77.20 | 77.75 | 76.70 | 77.43 | 77.43 | 3,585 |
| 12 mar 2024 | 77.47 | 77.50 | 76.57 | 77.32 | 77.32 | 4,093 |
| 11 mar 2024 | 77.38 | 77.78 | 77.32 | 77.53 | 77.53 | 3,124 |
| 08 mar 2024 | 77.35 | 77.53 | 76.65 | 77.47 | 77.47 | 2,462 |
| 07 mar 2024 | 76.95 | 77.43 | 76.90 | 77.38 | 77.38 | 1,888 |
| 06 mar 2024 | 77.18 | 77.20 | 76.57 | 77.10 | 77.10 | 1,970 |
| 05 mar 2024 | 77.40 | 77.40 | 76.90 | 77.32 | 77.32 | 2,623 |
| 04 mar 2024 | 76.82 | 77.45 | 76.63 | 77.38 | 77.38 | 3,010 |
| 01 mar 2024 | 77.15 | 77.15 | 76.68 | 77.13 | 77.13 | 1,791 |
| 29 feb 2024 | 76.55 | 77.10 | 76.47 | 76.95 | 76.95 | 1,426 |
| 28 feb 2024 | 76.35 | 76.75 | 76.10 | 76.55 | 76.55 | 1,863 |
| 27 feb 2024 | 76.28 | 76.45 | 76.10 | 76.35 | 76.35 | 965 |
| 26 feb 2024 | 76.15 | 76.30 | 75.85 | 76.28 | 76.28 | 849 |
| 23 feb 2024 | 76.07 | 76.32 | 76.00 | 76.15 | 76.15 | 969 |
| 22 feb 2024 | 76.30 | 76.32 | 75.80 | 76.05 | 76.05 | 2,737 |
| 21 feb 2024 | 76.03 | 76.28 | 75.63 | 76.22 | 76.22 | 2,609 |
| 20 feb 2024 | 75.95 | 76.20 | 75.60 | 76.10 | 76.10 | 1,610 |
| 16 feb 2024 | 75.53 | 76.03 | 75.22 | 75.95 | 75.95 | 2,138 |
| 15 feb 2024 | 75.65 | 75.65 | 75.35 | 75.53 | 75.53 | 2,868 |
| 14 feb 2024 | 75.32 | 75.72 | 75.28 | 75.50 | 75.50 | 2,970 |
| 13 feb 2024 | 75.65 | 75.70 | 74.85 | 75.32 | 75.32 | 1,321 |
| 12 feb 2024 | 75.32 | 75.65 | 75.05 | 75.55 | 75.55 | 974 |
| 09 feb 2024 | 75.15 | 75.45 | 75.03 | 75.32 | 75.32 | 1,253 |
| 08 feb 2024 | 75.68 | 75.68 | 74.72 | 74.97 | 74.97 | 1,304 |
| 07 feb 2024 | 75.95 | 76.07 | 75.60 | 75.68 | 75.68 | 1,933 |
| 06 feb 2024 | 75.65 | 76.18 | 75.55 | 76.07 | 76.07 | 838 |
| 05 feb 2024 | 75.60 | 76.07 | 75.30 | 76.00 | 76.00 | 1,604 |
| 02 feb 2024 | 75.65 | 76.05 | 75.55 | 75.93 | 75.93 | 1,822 |
| 01 feb 2024 | 75.57 | 75.78 | 75.43 | 75.72 | 75.72 | 1,234 |
| 31 ene 2024 | 75.13 | 75.65 | 75.13 | 75.57 | 75.57 | 770 |
| 30 ene 2024 | 74.60 | 75.15 | 74.47 | 75.13 | 75.13 | 877 |
| 29 ene 2024 | 74.38 | 74.85 | 74.30 | 74.45 | 74.45 | 777 |
| 26 ene 2024 | 75.18 | 75.30 | 74.40 | 74.63 | 74.63 | 837 |
| 25 ene 2024 | 75.47 | 75.60 | 74.68 | 75.00 | 75.00 | 945 |
| 24 ene 2024 | 75.05 | 75.55 | 74.80 | 75.47 | 75.47 | 1,124 |
| 23 ene 2024 | 75.38 | 75.78 | 75.22 | 75.30 | 75.30 | 974 |
| 22 ene 2024 | 75.20 | 75.40 | 74.88 | 75.30 | 75.30 | 469 |
| 19 ene 2024 | 75.05 | 75.30 | 74.85 | 75.22 | 75.22 | 519 |
| 18 ene 2024 | 74.50 | 75.03 | 74.47 | 74.97 | 74.97 | 652 |
| 17 ene 2024 | 74.63 | 74.97 | 74.22 | 74.70 | 74.70 | 1,041 |
| 16 ene 2024 | 75.00 | 75.05 | 74.07 | 74.63 | 74.63 | 705 |
| 12 ene 2024 | 75.47 | 75.47 | 74.45 | 75.00 | 75.00 | 836 |
| 11 ene 2024 | 75.55 | 75.55 | 74.75 | 75.47 | 75.47 | 786 |
| 10 ene 2024 | 75.55 | 75.68 | 74.60 | 75.60 | 75.60 | 783 |
| 09 ene 2024 | 75.40 | 75.72 | 75.13 | 75.60 | 75.60 | 577 |
| 08 ene 2024 | 75.18 | 75.65 | 74.50 | 75.40 | 75.40 | 913 |
| 05 ene 2024 | 74.40 | 75.20 | 74.40 | 75.18 | 75.18 | 453 |
| 04 ene 2024 | 73.70 | 74.65 | 73.65 | 74.40 | 74.40 | 610 |
| 03 ene 2024 | 73.22 | 74.00 | 73.18 | 73.88 | 73.88 | 342 |
| 02 ene 2024 | 74.10 | 74.50 | 72.82 | 73.22 | 73.22 | 334 |
| 29 dic 2023 | 74.32 | 74.32 | 74.00 | 74.20 | 74.20 | 33 |
| 28 dic 2023 | 74.35 | 74.50 | 73.75 | 74.00 | 74.00 | 77 |
| *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.