Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.765,48 -257,76 (-0,44%)
Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Precio demorado. Divisa en USX
Añadir a la lista de favoritos
Al cierre: 02:04PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USX
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 177,400 | 177,600 | 175,925 | 176,675 | 176,675 | 32.025 |
| 02 may 2024 | 177,150 | 178,000 | 176,450 | 176,800 | 176,800 | 32.025 |
| 01 may 2024 | 175,600 | 176,850 | 172,700 | 173,850 | 173,850 | 38.327 |
| 30 abr 2024 | 186,000 | 186,000 | 185,000 | 185,000 | 185,000 | 31.306 |
| 29 abr 2024 | 184,925 | 185,500 | 184,450 | 185,400 | 185,400 | 546 |
| 26 abr 2024 | 184,425 | 184,950 | 183,700 | 184,675 | 184,675 | 791 |
| 25 abr 2024 | 181,900 | 184,050 | 181,350 | 183,950 | 183,950 | 811 |
| 24 abr 2024 | 183,000 | 183,525 | 181,350 | 182,100 | 182,100 | 1115 |
| 23 abr 2024 | 183,700 | 184,375 | 181,550 | 183,350 | 183,350 | 1545 |
| 22 abr 2024 | 181,900 | 184,000 | 181,900 | 183,825 | 183,825 | 1624 |
| 19 abr 2024 | 181,000 | 181,600 | 180,525 | 181,475 | 181,475 | 2181 |
| 18 abr 2024 | 181,075 | 181,375 | 180,250 | 181,175 | 181,175 | 1469 |
| 17 abr 2024 | 181,175 | 181,625 | 180,075 | 180,900 | 180,900 | 2298 |
| 16 abr 2024 | 180,575 | 181,650 | 179,575 | 181,500 | 181,500 | 2056 |
| 15 abr 2024 | 179,400 | 181,350 | 179,400 | 180,300 | 180,300 | 1722 |
| 12 abr 2024 | 180,050 | 180,500 | 176,500 | 178,900 | 178,900 | 4068 |
| 11 abr 2024 | 178,825 | 180,575 | 178,200 | 180,250 | 180,250 | 3528 |
| 10 abr 2024 | 180,450 | 180,950 | 178,525 | 179,075 | 179,075 | 3385 |
| 09 abr 2024 | 179,750 | 181,225 | 179,500 | 180,700 | 180,700 | 2254 |
| 08 abr 2024 | 178,700 | 179,600 | 178,200 | 179,400 | 179,400 | 4903 |
| 05 abr 2024 | 181,400 | 181,725 | 177,900 | 178,250 | 178,250 | 13.108 |
| 04 abr 2024 | 181,525 | 182,100 | 181,050 | 181,475 | 181,475 | 12.073 |
| 03 abr 2024 | 181,775 | 182,150 | 179,750 | 180,925 | 180,925 | 13.854 |
| 02 abr 2024 | 180,600 | 183,025 | 180,350 | 181,775 | 181,775 | 20.705 |
| 01 abr 2024 | 185,000 | 185,900 | 179,750 | 180,075 | 180,075 | 18.290 |
| 28 mar 2024 | 183,500 | 185,300 | 182,900 | 185,000 | 185,000 | 11.012 |
| 27 mar 2024 | 183,400 | 184,075 | 181,950 | 183,600 | 183,600 | 12.919 |
| 26 mar 2024 | 186,000 | 186,400 | 181,775 | 183,100 | 183,100 | 30.782 |
| 25 mar 2024 | 186,175 | 187,300 | 185,800 | 186,200 | 186,200 | 19.646 |
| 22 mar 2024 | 188,475 | 188,600 | 187,150 | 187,500 | 187,500 | 13.057 |
| 21 mar 2024 | 187,550 | 189,425 | 187,325 | 188,375 | 188,375 | 19.165 |
| 20 mar 2024 | 188,075 | 188,575 | 187,400 | 187,800 | 187,800 | 10.587 |
| 19 mar 2024 | 188,475 | 188,700 | 187,675 | 188,050 | 188,050 | 11.909 |
| 18 mar 2024 | 187,375 | 188,750 | 187,200 | 188,575 | 188,575 | 19.151 |
| 15 mar 2024 | 187,625 | 188,425 | 186,650 | 187,250 | 187,250 | 23.631 |
| 14 mar 2024 | 189,450 | 190,275 | 186,775 | 186,950 | 186,950 | 39.424 |
| 13 mar 2024 | 188,075 | 190,000 | 188,050 | 189,925 | 189,925 | 39.269 |
| 12 mar 2024 | 187,625 | 188,975 | 187,300 | 188,250 | 188,250 | 30.452 |
| 11 mar 2024 | 187,500 | 188,375 | 186,975 | 187,600 | 187,600 | 28.039 |
| 08 mar 2024 | 188,750 | 189,950 | 187,125 | 187,600 | 187,600 | 41.222 |
| 07 mar 2024 | 187,250 | 188,875 | 186,950 | 188,725 | 188,725 | 27.235 |
| 06 mar 2024 | 187,500 | 187,900 | 186,800 | 187,250 | 187,250 | 17.321 |
| 05 mar 2024 | 186,700 | 188,500 | 186,550 | 188,000 | 188,000 | 21.986 |
| 04 mar 2024 | 188,275 | 188,950 | 186,550 | 186,675 | 186,675 | 24.962 |
| 01 mar 2024 | 185,425 | 188,500 | 185,400 | 188,450 | 188,450 | 37.986 |
| 29 feb 2024 | 184,400 | 184,800 | 182,025 | 184,000 | 184,000 | 29.012 |
| 28 feb 2024 | 185,675 | 185,775 | 184,225 | 184,650 | 184,650 | 635 |
| 27 feb 2024 | 185,600 | 186,375 | 185,525 | 185,600 | 185,600 | 736 |
| 26 feb 2024 | 184,600 | 186,175 | 184,500 | 185,725 | 185,725 | 697 |
| 23 feb 2024 | 183,700 | 185,775 | 183,450 | 185,600 | 185,600 | 865 |
| 22 feb 2024 | 184,000 | 185,250 | 183,500 | 183,500 | 183,500 | 1340 |
| 21 feb 2024 | 184,275 | 185,775 | 183,950 | 183,975 | 183,975 | 1397 |
| 20 feb 2024 | 184,775 | 185,000 | 184,025 | 184,400 | 184,400 | 1680 |
| 16 feb 2024 | 183,550 | 185,400 | 183,400 | 184,775 | 184,775 | 1976 |
| 15 feb 2024 | 182,450 | 183,500 | 181,500 | 183,400 | 183,400 | 2876 |
| 14 feb 2024 | 183,600 | 183,600 | 182,150 | 182,400 | 182,400 | 4071 |
| 13 feb 2024 | 184,100 | 184,175 | 183,350 | 183,750 | 183,750 | 1358 |
| 12 feb 2024 | 184,625 | 184,900 | 183,750 | 184,250 | 184,250 | 2661 |
| 09 feb 2024 | 183,925 | 184,950 | 183,500 | 184,625 | 184,625 | 3765 |
| 08 feb 2024 | 182,800 | 184,675 | 182,725 | 183,775 | 183,775 | 4833 |
| 07 feb 2024 | 182,975 | 183,350 | 181,825 | 182,225 | 182,225 | 4000 |
| 06 feb 2024 | 179,750 | 183,325 | 179,725 | 183,000 | 183,000 | 4379 |
| 05 feb 2024 | 180,750 | 181,700 | 179,650 | 179,725 | 179,725 | 7549 |
| 02 feb 2024 | 179,750 | 181,025 | 179,700 | 180,550 | 180,550 | 12.267 |
| 01 feb 2024 | 177,725 | 179,975 | 177,575 | 179,750 | 179,750 | 17.191 |
| 31 ene 2024 | 177,550 | 178,100 | 177,200 | 177,350 | 177,350 | 8530 |
| 30 ene 2024 | 177,375 | 178,150 | 177,000 | 178,025 | 178,025 | 10.918 |
| 29 ene 2024 | 178,175 | 179,525 | 177,250 | 177,375 | 177,375 | 15.450 |
| 26 ene 2024 | 177,525 | 179,125 | 177,525 | 178,450 | 178,450 | 14.192 |
| 25 ene 2024 | 175,350 | 177,975 | 174,900 | 177,725 | 177,725 | 15.929 |
| 24 ene 2024 | 174,725 | 175,475 | 174,675 | 175,350 | 175,350 | 10.200 |
| 23 ene 2024 | 173,825 | 174,925 | 173,475 | 174,650 | 174,650 | 12.587 |
| 22 ene 2024 | 174,000 | 174,175 | 173,000 | 173,775 | 173,775 | 14.035 |
| 19 ene 2024 | 174,650 | 174,975 | 173,875 | 174,375 | 174,375 | 12.139 |
| 18 ene 2024 | 173,000 | 175,075 | 172,575 | 174,825 | 174,825 | 16.518 |
| 17 ene 2024 | 173,250 | 173,425 | 172,075 | 173,100 | 173,100 | 14.942 |
| 16 ene 2024 | 171,975 | 173,475 | 171,350 | 173,125 | 173,125 | 26.597 |
| 12 ene 2024 | 171,800 | 172,625 | 171,050 | 171,375 | 171,375 | 32.518 |
| 11 ene 2024 | 170,950 | 172,000 | 170,050 | 171,800 | 171,800 | 30.026 |
| 10 ene 2024 | 171,150 | 171,900 | 170,500 | 170,750 | 170,750 | 29.452 |
| 09 ene 2024 | 170,150 | 172,100 | 169,250 | 170,775 | 170,775 | 32.441 |
| 08 ene 2024 | 170,900 | 173,250 | 169,675 | 169,950 | 169,950 | 42.699 |
| 05 ene 2024 | 171,050 | 172,325 | 170,100 | 170,575 | 170,575 | 26.819 |
| 04 ene 2024 | 171,900 | 171,900 | 170,700 | 171,125 | 171,125 | 17.106 |
| 03 ene 2024 | 171,600 | 171,950 | 170,625 | 171,850 | 171,850 | 24.792 |
| 02 ene 2024 | 169,275 | 172,650 | 169,000 | 171,925 | 171,925 | 32.553 |
| 29 dic 2023 | 172,000 | 174,000 | 172,000 | 173,675 | 173,675 | 21.195 |
| 28 dic 2023 | 170,750 | 171,350 | 170,100 | 171,200 | 171,200 | 795 |
| 27 dic 2023 | 170,750 | 170,900 | 170,425 | 170,725 | 170,725 | 464 |
| 26 dic 2023 | 170,625 | 170,750 | 169,750 | 170,575 | 170,575 | 464 |
| 22 dic 2023 | 170,500 | 171,275 | 169,750 | 170,050 | 170,050 | 776 |
| 21 dic 2023 | 170,025 | 170,675 | 169,675 | 170,550 | 170,550 | 1768 |
| 20 dic 2023 | 168,350 | 170,200 | 168,075 | 170,025 | 170,025 | 2018 |
| 19 dic 2023 | 169,000 | 169,450 | 168,400 | 168,450 | 168,450 | 1487 |
| 18 dic 2023 | 169,150 | 169,750 | 168,600 | 168,825 | 168,825 | 1442 |
| 15 dic 2023 | 167,600 | 168,900 | 166,775 | 168,225 | 168,225 | 2228 |
| 14 dic 2023 | 167,775 | 167,975 | 167,150 | 167,500 | 167,500 | 922 |
| 13 dic 2023 | 167,550 | 168,425 | 166,800 | 166,950 | 166,950 | 2093 |
| 12 dic 2023 | 166,750 | 167,925 | 165,800 | 167,700 | 167,700 | 2425 |
| 11 dic 2023 | 165,400 | 167,225 | 164,725 | 166,975 | 166,975 | 1633 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.