Italia markets close in 1 hour 29 minutes
FTSE MIB
33.838,72 -432,40 (-1,26%) Dow Jones
37.766,37 -694,55 (-1,81%) Nasdaq
15.390,92 -321,83 (-2,05%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,42 -0,39 (-0,47%) Bitcoin EUR
59.282,27 -2.435,65 (-3,95%)
Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 175,23 | 175,30 | 174,45 | 174,60 | 174,60 | 4.738 |
| 24 apr 2024 | 183,00 | 183,52 | 181,35 | 182,10 | 182,10 | 1.545 |
| 23 apr 2024 | 183,70 | 184,38 | 181,55 | 183,35 | 183,35 | 1.545 |
| 22 apr 2024 | 181,90 | 184,00 | 181,90 | 183,82 | 183,82 | 1.624 |
| 19 apr 2024 | 181,00 | 181,60 | 180,52 | 181,48 | 181,48 | 2.181 |
| 18 apr 2024 | 181,07 | 181,38 | 180,25 | 181,18 | 181,18 | 1.469 |
| 17 apr 2024 | 181,18 | 181,63 | 180,07 | 180,90 | 180,90 | 2.298 |
| 16 apr 2024 | 180,57 | 181,65 | 179,57 | 181,50 | 181,50 | 2.056 |
| 15 apr 2024 | 179,40 | 181,35 | 179,40 | 180,30 | 180,30 | 1.722 |
| 12 apr 2024 | 180,05 | 180,50 | 176,50 | 178,90 | 178,90 | 4.068 |
| 11 apr 2024 | 178,82 | 180,57 | 178,20 | 180,25 | 180,25 | 3.528 |
| 10 apr 2024 | 180,45 | 180,95 | 178,52 | 179,07 | 179,07 | 3.385 |
| 09 apr 2024 | 179,75 | 181,23 | 179,50 | 180,70 | 180,70 | 2.254 |
| 08 apr 2024 | 178,70 | 179,60 | 178,20 | 179,40 | 179,40 | 4.903 |
| 05 apr 2024 | 181,40 | 181,73 | 177,90 | 178,25 | 178,25 | 13.108 |
| 04 apr 2024 | 181,52 | 182,10 | 181,05 | 181,48 | 181,48 | 12.073 |
| 03 apr 2024 | 181,77 | 182,15 | 179,75 | 180,93 | 180,93 | 13.854 |
| 02 apr 2024 | 180,60 | 183,02 | 180,35 | 181,77 | 181,77 | 20.705 |
| 01 apr 2024 | 185,00 | 185,90 | 179,75 | 180,07 | 180,07 | 18.290 |
| 28 mar 2024 | 183,50 | 185,30 | 182,90 | 185,00 | 185,00 | 11.012 |
| 27 mar 2024 | 183,40 | 184,07 | 181,95 | 183,60 | 183,60 | 12.919 |
| 26 mar 2024 | 186,00 | 186,40 | 181,77 | 183,10 | 183,10 | 30.782 |
| 25 mar 2024 | 186,18 | 187,30 | 185,80 | 186,20 | 186,20 | 19.646 |
| 22 mar 2024 | 188,48 | 188,60 | 187,15 | 187,50 | 187,50 | 13.057 |
| 21 mar 2024 | 187,55 | 189,43 | 187,32 | 188,38 | 188,38 | 19.165 |
| 20 mar 2024 | 188,07 | 188,57 | 187,40 | 187,80 | 187,80 | 10.587 |
| 19 mar 2024 | 188,48 | 188,70 | 187,68 | 188,05 | 188,05 | 11.909 |
| 18 mar 2024 | 187,38 | 188,75 | 187,20 | 188,57 | 188,57 | 19.151 |
| 15 mar 2024 | 187,63 | 188,43 | 186,65 | 187,25 | 187,25 | 23.631 |
| 14 mar 2024 | 189,45 | 190,27 | 186,77 | 186,95 | 186,95 | 39.424 |
| 13 mar 2024 | 188,07 | 190,00 | 188,05 | 189,93 | 189,93 | 39.269 |
| 12 mar 2024 | 187,63 | 188,98 | 187,30 | 188,25 | 188,25 | 30.452 |
| 11 mar 2024 | 187,50 | 188,38 | 186,98 | 187,60 | 187,60 | 28.039 |
| 08 mar 2024 | 188,75 | 189,95 | 187,13 | 187,60 | 187,60 | 41.222 |
| 07 mar 2024 | 187,25 | 188,88 | 186,95 | 188,73 | 188,73 | 27.235 |
| 06 mar 2024 | 187,50 | 187,90 | 186,80 | 187,25 | 187,25 | 17.321 |
| 05 mar 2024 | 186,70 | 188,50 | 186,55 | 188,00 | 188,00 | 21.986 |
| 04 mar 2024 | 188,27 | 188,95 | 186,55 | 186,68 | 186,68 | 24.962 |
| 01 mar 2024 | 185,43 | 188,50 | 185,40 | 188,45 | 188,45 | 37.986 |
| 29 feb 2024 | 184,40 | 184,80 | 182,02 | 184,00 | 184,00 | 29.012 |
| 28 feb 2024 | 185,68 | 185,77 | 184,23 | 184,65 | 184,65 | 635 |
| 27 feb 2024 | 185,60 | 186,38 | 185,52 | 185,60 | 185,60 | 736 |
| 26 feb 2024 | 184,60 | 186,18 | 184,50 | 185,73 | 185,73 | 697 |
| 23 feb 2024 | 183,70 | 185,77 | 183,45 | 185,60 | 185,60 | 865 |
| 22 feb 2024 | 184,00 | 185,25 | 183,50 | 183,50 | 183,50 | 1.340 |
| 21 feb 2024 | 184,27 | 185,77 | 183,95 | 183,98 | 183,98 | 1.397 |
| 20 feb 2024 | 184,77 | 185,00 | 184,02 | 184,40 | 184,40 | 1.680 |
| 16 feb 2024 | 183,55 | 185,40 | 183,40 | 184,77 | 184,77 | 1.976 |
| 15 feb 2024 | 182,45 | 183,50 | 181,50 | 183,40 | 183,40 | 2.876 |
| 14 feb 2024 | 183,60 | 183,60 | 182,15 | 182,40 | 182,40 | 4.071 |
| 13 feb 2024 | 184,10 | 184,18 | 183,35 | 183,75 | 183,75 | 1.358 |
| 12 feb 2024 | 184,63 | 184,90 | 183,75 | 184,25 | 184,25 | 2.661 |
| 09 feb 2024 | 183,93 | 184,95 | 183,50 | 184,63 | 184,63 | 3.765 |
| 08 feb 2024 | 182,80 | 184,68 | 182,73 | 183,77 | 183,77 | 4.833 |
| 07 feb 2024 | 182,98 | 183,35 | 181,82 | 182,23 | 182,23 | 4.000 |
| 06 feb 2024 | 179,75 | 183,32 | 179,73 | 183,00 | 183,00 | 4.379 |
| 05 feb 2024 | 180,75 | 181,70 | 179,65 | 179,73 | 179,73 | 7.549 |
| 02 feb 2024 | 179,75 | 181,02 | 179,70 | 180,55 | 180,55 | 12.267 |
| 01 feb 2024 | 177,73 | 179,98 | 177,57 | 179,75 | 179,75 | 17.191 |
| 31 gen 2024 | 177,55 | 178,10 | 177,20 | 177,35 | 177,35 | 8.530 |
| 30 gen 2024 | 177,38 | 178,15 | 177,00 | 178,02 | 178,02 | 10.918 |
| 29 gen 2024 | 178,18 | 179,52 | 177,25 | 177,38 | 177,38 | 15.450 |
| 26 gen 2024 | 177,52 | 179,13 | 177,52 | 178,45 | 178,45 | 14.192 |
| 25 gen 2024 | 175,35 | 177,98 | 174,90 | 177,73 | 177,73 | 15.929 |
| 24 gen 2024 | 174,73 | 175,48 | 174,68 | 175,35 | 175,35 | 10.200 |
| 23 gen 2024 | 173,82 | 174,93 | 173,48 | 174,65 | 174,65 | 12.587 |
| 22 gen 2024 | 174,00 | 174,18 | 173,00 | 173,77 | 173,77 | 14.035 |
| 19 gen 2024 | 174,65 | 174,98 | 173,88 | 174,38 | 174,38 | 12.139 |
| 18 gen 2024 | 173,00 | 175,07 | 172,57 | 174,82 | 174,82 | 16.518 |
| 17 gen 2024 | 173,25 | 173,43 | 172,07 | 173,10 | 173,10 | 14.942 |
| 16 gen 2024 | 171,98 | 173,48 | 171,35 | 173,13 | 173,13 | 26.597 |
| 12 gen 2024 | 171,80 | 172,63 | 171,05 | 171,38 | 171,38 | 32.518 |
| 11 gen 2024 | 170,95 | 172,00 | 170,05 | 171,80 | 171,80 | 30.026 |
| 10 gen 2024 | 171,15 | 171,90 | 170,50 | 170,75 | 170,75 | 29.452 |
| 09 gen 2024 | 170,15 | 172,10 | 169,25 | 170,77 | 170,77 | 32.441 |
| 08 gen 2024 | 170,90 | 173,25 | 169,68 | 169,95 | 169,95 | 42.699 |
| 05 gen 2024 | 171,05 | 172,32 | 170,10 | 170,57 | 170,57 | 26.819 |
| 04 gen 2024 | 171,90 | 171,90 | 170,70 | 171,13 | 171,13 | 17.106 |
| 03 gen 2024 | 171,60 | 171,95 | 170,63 | 171,85 | 171,85 | 24.792 |
| 02 gen 2024 | 169,27 | 172,65 | 169,00 | 171,93 | 171,93 | 32.553 |
| 29 dic 2023 | 172,00 | 174,00 | 172,00 | 173,68 | 173,68 | 21.195 |
| 28 dic 2023 | 170,75 | 171,35 | 170,10 | 171,20 | 171,20 | 795 |
| 27 dic 2023 | 170,75 | 170,90 | 170,43 | 170,73 | 170,73 | 464 |
| 26 dic 2023 | 170,63 | 170,75 | 169,75 | 170,57 | 170,57 | 464 |
| 22 dic 2023 | 170,50 | 171,27 | 169,75 | 170,05 | 170,05 | 776 |
| 21 dic 2023 | 170,02 | 170,68 | 169,68 | 170,55 | 170,55 | 1.768 |
| 20 dic 2023 | 168,35 | 170,20 | 168,07 | 170,02 | 170,02 | 2.018 |
| 19 dic 2023 | 169,00 | 169,45 | 168,40 | 168,45 | 168,45 | 1.487 |
| 18 dic 2023 | 169,15 | 169,75 | 168,60 | 168,82 | 168,82 | 1.442 |
| 15 dic 2023 | 167,60 | 168,90 | 166,77 | 168,23 | 168,23 | 2.228 |
| 14 dic 2023 | 167,77 | 167,98 | 167,15 | 167,50 | 167,50 | 922 |
| 13 dic 2023 | 167,55 | 168,43 | 166,80 | 166,95 | 166,95 | 2.093 |
| 12 dic 2023 | 166,75 | 167,93 | 165,80 | 167,70 | 167,70 | 2.425 |
| 11 dic 2023 | 165,40 | 167,23 | 164,73 | 166,98 | 166,98 | 1.633 |
| 08 dic 2023 | 162,80 | 165,75 | 162,27 | 165,45 | 165,45 | 2.102 |
| 07 dic 2023 | 164,00 | 164,77 | 162,20 | 162,35 | 162,35 | 2.325 |
| 06 dic 2023 | 168,30 | 168,85 | 163,02 | 163,45 | 163,45 | 4.433 |
| 05 dic 2023 | 167,15 | 169,00 | 166,93 | 168,50 | 168,50 | 3.165 |
| 04 dic 2023 | 168,57 | 169,50 | 166,57 | 167,25 | 167,25 | 6.930 |
| 01 dic 2023 | 171,10 | 171,38 | 169,00 | 169,27 | 169,27 | 7.417 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.