Mercados españoles cerrados

Lean Hogs Futures,May-2024 (HE=F)

CME - CME Precio demorado. Divisa en USX
Añadir a la lista de favoritos
94,225-1,050 (-1,10%)
Al cierre: 02:04PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202495,00095,00093,95094,27594,2751182
25 abr 202496,75096,75095,00095,27595,2751182
24 abr 202497,95098,47597,27597,35097,3501073
23 abr 202497,05098,97596,80098,57598,5751527
22 abr 202496,10097,00096,00096,70096,700538
19 abr 202494,72596,35094,62596,22596,225804
18 abr 202494,50094,87593,65094,72594,725967
17 abr 202494,75095,12594,00094,92594,925642
16 abr 202494,45095,70094,25094,72594,725661
15 abr 202494,10094,60093,17594,32594,325796
12 abr 202491,40091,45090,82590,87590,8751136
11 abr 202491,22591,62591,20091,45091,4503063
10 abr 202491,42591,80091,15091,75091,7506878
09 abr 202489,90090,67589,82590,60090,6006211
08 abr 202489,35089,85089,02589,75089,7504526
05 abr 202488,77589,40088,77589,32589,3257529
04 abr 202487,80088,40087,67588,35088,3506358
03 abr 202487,15088,32587,15087,97587,9758528
02 abr 202487,22587,35086,42586,55086,5509114
01 abr 202486,27587,92586,02586,95086,9508145
28 mar 202485,95087,10085,75086,62586,6258930
27 mar 202485,90086,45085,77586,10086,1006754
26 mar 202485,70086,40085,45085,57585,5757986
25 mar 202484,60085,75084,40085,15085,1508074
22 mar 202484,92585,25084,12584,57584,5757967
21 mar 202485,30085,62584,52584,90084,9009918
20 mar 202486,15086,25085,17585,30085,3009006
19 mar 202486,50086,70085,25085,82585,82516.578
18 mar 202486,70087,32586,32586,82586,82512.913
15 mar 202485,25087,52584,95086,92586,92524.644
14 mar 202484,80085,30084,35085,02585,02513.104
13 mar 202485,00085,02583,92584,87584,87527.874
12 mar 202483,52585,57583,27585,35085,35038.030
11 mar 202484,70084,92583,15083,27583,27536.700
08 mar 202484,50085,10084,10084,37584,37530.285
07 mar 202485,35085,45084,37584,52584,52527.601
06 mar 202484,85085,20083,87585,00085,00028.829
05 mar 202486,27586,35084,62585,17585,17531.663
04 mar 202488,10088,10086,15086,27586,27530.218
01 mar 202486,62588,25085,65088,07588,07527.459
29 feb 202486,00087,12585,87586,62586,62516.795
28 feb 202486,52587,20085,75086,00086,00023.435
27 feb 202486,10086,77585,80085,90085,90017.744
26 feb 202486,82587,05085,52586,27586,27526.615
23 feb 202487,85088,32587,05087,20087,20019.514
22 feb 202485,92588,90085,87587,20087,20036.736
21 feb 202485,42586,30085,35085,97585,97520.383
20 feb 202486,22587,10085,42585,67585,67525.390
16 feb 202485,60085,65084,52585,22585,22514.947
15 feb 202485,07585,77584,65085,00085,00028.272
14 feb 202474,50075,22574,47575,17575,17534.223
13 feb 202474,02574,37573,95074,22574,2253844
12 feb 202473,60073,90073,15073,57573,5755257
09 feb 202473,65073,90073,50073,67573,6754282
08 feb 202473,37573,62573,07573,30073,3007070
07 feb 202473,90074,50073,27573,37573,3759920
06 feb 202474,15074,25073,22573,47573,47511.388
05 feb 202475,30075,30074,27574,40074,4009315
02 feb 202475,87576,07575,32575,45075,4507420
01 feb 202476,15076,67575,70075,80075,8009606
31 ene 202475,45076,60075,35076,35076,3506765
30 ene 202474,85076,32574,85075,85075,85011.966
29 ene 202474,75075,30074,32575,27575,2757565
26 ene 202473,85075,32573,80074,92574,9257881
25 ene 202474,00074,60073,62574,30074,30010.477
24 ene 202472,60073,95072,50073,90073,90013.696
23 ene 202471,40073,82570,72573,30073,30019.883
22 ene 202470,80071,10070,27570,92570,92511.703
19 ene 202471,25071,25070,62570,75070,75010.764
18 ene 202471,90071,95070,62571,10071,10018.293
17 ene 202471,02571,67570,02571,45071,45023.376
16 ene 202471,40071,85070,12570,77570,77524.726
12 ene 202471,92572,60071,27571,90071,90026.507
11 ene 202472,20073,05071,42572,60072,60033.070
10 ene 202471,30072,22570,50072,07572,07529.191
09 ene 202470,35073,05070,27571,87571,87543.187
08 ene 202469,75070,77568,95070,60070,60033.503
05 ene 202468,77570,50068,00070,00070,00028.408
04 ene 202465,45069,05065,00069,05069,05036.506
03 ene 202465,77566,20064,57565,30065,30027.146
02 ene 202468,95068,95064,67565,32565,32537.390
29 dic 202368,65069,07567,65067,97567,97516.169
28 dic 202369,87570,47568,02568,45068,45021.807
27 dic 202369,00070,20068,42569,87569,87521.675
26 dic 202370,90070,90069,02569,30069,30018.647
22 dic 202370,57571,97570,30071,35071,35014.082
21 dic 202370,47571,25070,12570,65070,65014.009
20 dic 202369,95070,92569,75070,22570,22513.908
19 dic 202370,82571,65070,25070,55070,55017.934
18 dic 202371,57572,45071,00071,57571,57520.078
15 dic 202370,55071,97569,47571,90071,90026.521
14 dic 202367,75067,85067,15067,17567,17528.020
13 dic 202367,50068,00067,25067,92567,9253076
12 dic 202368,17568,25067,70067,82567,8254543
11 dic 202368,45068,77567,97568,25068,2504182
08 dic 202367,50068,50067,25068,42568,4254075
07 dic 202366,90067,70066,72567,55067,5505666
06 dic 202367,15067,72566,85067,55067,5507595
05 dic 202367,75067,85066,77566,82566,82510.160
04 dic 202368,60069,00067,82568,05068,0507147
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...