U.S. markets open in 3 hours 50 minutes
F S&P 500
5,330.50 -1.25 (-0.02%) F Dow Jones
39,946.00 +2.00 (+0.01%) F Nasdaq
18,733.75 -29.25 (-0.16%) E-mini Russell 2000 Index Futur
2,106.80 -3.10 (-0.15%) Petróleo
79.11 -0.69 (-0.86%) Oro
2,421.10 -17.40 (-0.71%)
WisdomTree Lean Hogs (HOGS.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 10:24AM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 20 may 2024 | 24.94 | 25.10 | 24.71 | 25.00 | 25.00 | 597 |
| 17 may 2024 | 25.80 | 25.80 | 25.17 | 25.15 | 25.15 | 173 |
| 16 may 2024 | 25.39 | 25.39 | 25.06 | 25.64 | 25.64 | 1,742 |
| 15 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 14 may 2024 | 25.22 | 25.44 | 25.22 | 25.41 | 25.41 | 598 |
| 13 may 2024 | 25.84 | 25.84 | 25.84 | 25.66 | 25.66 | 20 |
| 10 may 2024 | 25.80 | 25.80 | 25.17 | 25.83 | 25.83 | 378 |
| 09 may 2024 | 25.88 | 25.88 | 25.83 | 25.80 | 25.80 | 44 |
| 08 may 2024 | 25.90 | 25.90 | 25.90 | 25.60 | 25.60 | 40 |
| 07 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 06 may 2024 | 25.84 | 26.01 | 25.58 | 25.71 | 25.71 | 62 |
| 03 may 2024 | 26.09 | 26.41 | 25.91 | 25.92 | 25.92 | 301 |
| 02 may 2024 | 26.25 | 26.58 | 26.25 | 26.26 | 26.26 | 147 |
| 30 abr 2024 | 27.11 | 27.11 | 27.11 | 26.95 | 26.95 | 55 |
| 29 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 abr 2024 | 27.51 | 27.79 | 27.51 | 27.14 | 27.14 | 140 |
| 25 abr 2024 | 28.47 | 28.47 | 28.00 | 27.83 | 27.83 | 131 |
| 24 abr 2024 | 28.49 | 28.49 | 28.31 | 28.42 | 28.42 | 580 |
| 23 abr 2024 | 27.82 | 28.08 | 27.74 | 28.32 | 28.32 | 56 |
| 22 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 19 abr 2024 | 27.60 | 27.60 | 27.60 | 27.58 | 27.58 | 10 |
| 18 abr 2024 | 26.82 | 26.82 | 26.81 | 26.75 | 26.75 | 153 |
| 17 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 16 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 15 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 12 abr 2024 | 28.08 | 28.08 | 28.08 | 27.02 | 27.02 | 8 |
| 11 abr 2024 | 27.48 | 27.48 | 27.48 | 27.84 | 27.84 | 100 |
| 10 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 09 abr 2024 | 27.80 | 28.10 | 27.80 | 27.94 | 27.94 | 688 |
| 08 abr 2024 | 28.17 | 28.17 | 27.75 | 27.75 | 27.75 | 1,098 |
| 05 abr 2024 | 27.06 | 27.39 | 27.06 | 27.72 | 27.72 | 93 |
| 04 abr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 03 abr 2024 | 27.21 | 27.40 | 27.19 | 27.12 | 27.12 | 184 |
| 02 abr 2024 | 27.25 | 27.25 | 27.25 | 27.19 | 27.19 | 43 |
| 28 mar 2024 | 26.25 | 26.58 | 26.18 | 26.66 | 26.66 | 968 |
| 27 mar 2024 | 26.38 | 26.38 | 26.38 | 26.39 | 26.39 | 10 |
| 26 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 25 mar 2024 | 25.80 | 25.80 | 25.80 | 26.25 | 26.25 | 26 |
| 22 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 21 mar 2024 | 25.64 | 25.97 | 25.60 | 25.58 | 25.58 | 887 |
| 20 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 19 mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 18 mar 2024 | 26.20 | 26.20 | 26.20 | 26.43 | 26.43 | 4 |
| 15 mar 2024 | 26.32 | 26.32 | 26.32 | 26.31 | 26.31 | 50 |
| 14 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 12 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 11 mar 2024 | 25.80 | 25.80 | 25.80 | 25.85 | 25.85 | 80 |
| 08 mar 2024 | 25.67 | 26.20 | 25.67 | 25.94 | 25.94 | 70 |
| 07 mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 06 mar 2024 | 26.20 | 26.20 | 26.20 | 25.98 | 25.98 | 666 |
| 05 mar 2024 | 26.50 | 27.01 | 26.50 | 26.32 | 26.32 | 886 |
| 04 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 01 mar 2024 | 26.66 | 26.66 | 26.66 | 26.81 | 26.81 | 35 |
| 29 feb 2024 | 26.75 | 26.86 | 26.75 | 26.94 | 26.94 | 92 |
| 28 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 27 feb 2024 | 26.46 | 26.90 | 26.46 | 26.64 | 26.64 | 63 |
| 26 feb 2024 | 27.00 | 27.00 | 26.58 | 26.84 | 26.84 | 1,319 |
| 23 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 22 feb 2024 | 26.84 | 27.28 | 26.84 | 27.32 | 27.32 | 2,556 |
| 21 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 20 feb 2024 | 26.83 | 26.93 | 26.80 | 26.58 | 26.58 | 2,172 |
| 19 feb 2024 | 26.43 | 26.43 | 26.43 | 26.59 | 26.59 | 75 |
| 16 feb 2024 | 26.86 | 26.86 | 26.86 | 26.43 | 26.43 | 2 |
| 15 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 14 feb 2024 | 26.00 | 26.42 | 26.00 | 26.49 | 26.49 | 851 |
| 13 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 12 feb 2024 | 25.06 | 25.06 | 25.04 | 25.08 | 25.08 | 1,306 |
| 09 feb 2024 | 25.20 | 25.20 | 25.20 | 25.26 | 25.26 | 13 |
| 08 feb 2024 | 25.07 | 25.07 | 25.07 | 24.94 | 24.94 | 3 |
| 07 feb 2024 | 25.55 | 25.64 | 25.55 | 25.80 | 25.80 | 536 |
| 06 feb 2024 | 25.39 | 25.43 | 25.39 | 25.31 | 25.31 | 505 |
| 05 feb 2024 | 25.92 | 25.92 | 25.85 | 26.00 | 26.00 | 1,966 |
| 02 feb 2024 | 25.56 | 26.03 | 25.56 | 26.06 | 26.06 | 978 |
| 01 feb 2024 | 26.42 | 26.42 | 26.09 | 25.72 | 25.72 | 3 |
| 31 ene 2024 | 26.03 | 26.03 | 25.85 | 26.27 | 26.27 | 4,929 |
| 30 ene 2024 | 26.12 | 26.30 | 26.12 | 26.42 | 26.42 | 1,469 |
| 29 ene 2024 | 25.49 | 25.53 | 25.49 | 25.83 | 25.83 | 5,996 |
| 26 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 25 ene 2024 | 25.09 | 25.53 | 25.09 | 25.41 | 25.41 | 484 |
| 24 ene 2024 | 24.48 | 24.93 | 24.48 | 24.95 | 24.95 | 661 |
| 23 ene 2024 | 24.40 | 24.70 | 24.40 | 24.63 | 24.63 | 1,423 |
| 22 ene 2024 | 23.99 | 23.99 | 23.99 | 23.91 | 23.91 | 400 |
| 19 ene 2024 | 24.37 | 24.37 | 24.37 | 23.99 | 23.99 | 150 |
| 18 ene 2024 | 23.74 | 24.21 | 23.74 | 24.26 | 24.26 | 150 |
| 17 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 16 ene 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 15 ene 2024 | 23.89 | 23.89 | 23.89 | 23.99 | 23.99 | 3 |
| 12 ene 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 11 ene 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 495 |
| 10 ene 2024 | 24.16 | 24.16 | 23.63 | 23.82 | 23.82 | 1,908 |
| 09 ene 2024 | 23.68 | 23.68 | 23.68 | 24.16 | 24.16 | 500 |
| 08 ene 2024 | 23.14 | 23.14 | 23.14 | 23.26 | 23.26 | 100 |
| 05 ene 2024 | 23.33 | 23.40 | 22.90 | 23.19 | 23.19 | 937 |
| 04 ene 2024 | 22.02 | 22.02 | 22.02 | 22.33 | 22.33 | 880 |
| 03 ene 2024 | 22.00 | 22.15 | 21.92 | 21.98 | 21.98 | 426 |
| 02 ene 2024 | 22.83 | 22.83 | 22.50 | 22.37 | 22.37 | 132 |
| 29 dic 2023 | 22.48 | 22.72 | 22.45 | 22.52 | 22.52 | 218 |
| 28 dic 2023 | 23.18 | 23.27 | 23.03 | 22.86 | 22.86 | 300 |
| *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.