La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 013,84 +1 635,75 (+2,85 %)
Live Cattle Futures,Jun-2024 (LE=F)
CME - CME Prix différé. Devise en USX
Ajouter à la liste dynamique
À la clôture : 02:04PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 177,400 | 177,600 | 175,925 | 176,675 | 176,675 | 32 025 |
| 02 mai 2024 | 177,150 | 178,000 | 176,450 | 176,800 | 176,800 | 32 025 |
| 01 mai 2024 | 175,600 | 176,850 | 172,700 | 173,850 | 173,850 | 38 327 |
| 30 avr. 2024 | 186,000 | 186,000 | 185,000 | 185,000 | 185,000 | 31 306 |
| 29 avr. 2024 | 184,925 | 185,500 | 184,450 | 185,400 | 185,400 | 546 |
| 26 avr. 2024 | 184,425 | 184,950 | 183,700 | 184,675 | 184,675 | 791 |
| 25 avr. 2024 | 181,900 | 184,050 | 181,350 | 183,950 | 183,950 | 811 |
| 24 avr. 2024 | 183,000 | 183,525 | 181,350 | 182,100 | 182,100 | 1 115 |
| 23 avr. 2024 | 183,700 | 184,375 | 181,550 | 183,350 | 183,350 | 1 545 |
| 22 avr. 2024 | 181,900 | 184,000 | 181,900 | 183,825 | 183,825 | 1 624 |
| 19 avr. 2024 | 181,000 | 181,600 | 180,525 | 181,475 | 181,475 | 2 181 |
| 18 avr. 2024 | 181,075 | 181,375 | 180,250 | 181,175 | 181,175 | 1 469 |
| 17 avr. 2024 | 181,175 | 181,625 | 180,075 | 180,900 | 180,900 | 2 298 |
| 16 avr. 2024 | 180,575 | 181,650 | 179,575 | 181,500 | 181,500 | 2 056 |
| 15 avr. 2024 | 179,400 | 181,350 | 179,400 | 180,300 | 180,300 | 1 722 |
| 12 avr. 2024 | 180,050 | 180,500 | 176,500 | 178,900 | 178,900 | 4 068 |
| 11 avr. 2024 | 178,825 | 180,575 | 178,200 | 180,250 | 180,250 | 3 528 |
| 10 avr. 2024 | 180,450 | 180,950 | 178,525 | 179,075 | 179,075 | 3 385 |
| 09 avr. 2024 | 179,750 | 181,225 | 179,500 | 180,700 | 180,700 | 2 254 |
| 08 avr. 2024 | 178,700 | 179,600 | 178,200 | 179,400 | 179,400 | 4 903 |
| 05 avr. 2024 | 181,400 | 181,725 | 177,900 | 178,250 | 178,250 | 13 108 |
| 04 avr. 2024 | 181,525 | 182,100 | 181,050 | 181,475 | 181,475 | 12 073 |
| 03 avr. 2024 | 181,775 | 182,150 | 179,750 | 180,925 | 180,925 | 13 854 |
| 02 avr. 2024 | 180,600 | 183,025 | 180,350 | 181,775 | 181,775 | 20 705 |
| 01 avr. 2024 | 185,000 | 185,900 | 179,750 | 180,075 | 180,075 | 18 290 |
| 28 mars 2024 | 183,500 | 185,300 | 182,900 | 185,000 | 185,000 | 11 012 |
| 27 mars 2024 | 183,400 | 184,075 | 181,950 | 183,600 | 183,600 | 12 919 |
| 26 mars 2024 | 186,000 | 186,400 | 181,775 | 183,100 | 183,100 | 30 782 |
| 25 mars 2024 | 186,175 | 187,300 | 185,800 | 186,200 | 186,200 | 19 646 |
| 22 mars 2024 | 188,475 | 188,600 | 187,150 | 187,500 | 187,500 | 13 057 |
| 21 mars 2024 | 187,550 | 189,425 | 187,325 | 188,375 | 188,375 | 19 165 |
| 20 mars 2024 | 188,075 | 188,575 | 187,400 | 187,800 | 187,800 | 10 587 |
| 19 mars 2024 | 188,475 | 188,700 | 187,675 | 188,050 | 188,050 | 11 909 |
| 18 mars 2024 | 187,375 | 188,750 | 187,200 | 188,575 | 188,575 | 19 151 |
| 15 mars 2024 | 187,625 | 188,425 | 186,650 | 187,250 | 187,250 | 23 631 |
| 14 mars 2024 | 189,450 | 190,275 | 186,775 | 186,950 | 186,950 | 39 424 |
| 13 mars 2024 | 188,075 | 190,000 | 188,050 | 189,925 | 189,925 | 39 269 |
| 12 mars 2024 | 187,625 | 188,975 | 187,300 | 188,250 | 188,250 | 30 452 |
| 11 mars 2024 | 187,500 | 188,375 | 186,975 | 187,600 | 187,600 | 28 039 |
| 08 mars 2024 | 188,750 | 189,950 | 187,125 | 187,600 | 187,600 | 41 222 |
| 07 mars 2024 | 187,250 | 188,875 | 186,950 | 188,725 | 188,725 | 27 235 |
| 06 mars 2024 | 187,500 | 187,900 | 186,800 | 187,250 | 187,250 | 17 321 |
| 05 mars 2024 | 186,700 | 188,500 | 186,550 | 188,000 | 188,000 | 21 986 |
| 04 mars 2024 | 188,275 | 188,950 | 186,550 | 186,675 | 186,675 | 24 962 |
| 01 mars 2024 | 185,425 | 188,500 | 185,400 | 188,450 | 188,450 | 37 986 |
| 29 févr. 2024 | 184,400 | 184,800 | 182,025 | 184,000 | 184,000 | 29 012 |
| 28 févr. 2024 | 185,675 | 185,775 | 184,225 | 184,650 | 184,650 | 635 |
| 27 févr. 2024 | 185,600 | 186,375 | 185,525 | 185,600 | 185,600 | 736 |
| 26 févr. 2024 | 184,600 | 186,175 | 184,500 | 185,725 | 185,725 | 697 |
| 23 févr. 2024 | 183,700 | 185,775 | 183,450 | 185,600 | 185,600 | 865 |
| 22 févr. 2024 | 184,000 | 185,250 | 183,500 | 183,500 | 183,500 | 1 340 |
| 21 févr. 2024 | 184,275 | 185,775 | 183,950 | 183,975 | 183,975 | 1 397 |
| 20 févr. 2024 | 184,775 | 185,000 | 184,025 | 184,400 | 184,400 | 1 680 |
| 16 févr. 2024 | 183,550 | 185,400 | 183,400 | 184,775 | 184,775 | 1 976 |
| 15 févr. 2024 | 182,450 | 183,500 | 181,500 | 183,400 | 183,400 | 2 876 |
| 14 févr. 2024 | 183,600 | 183,600 | 182,150 | 182,400 | 182,400 | 4 071 |
| 13 févr. 2024 | 184,100 | 184,175 | 183,350 | 183,750 | 183,750 | 1 358 |
| 12 févr. 2024 | 184,625 | 184,900 | 183,750 | 184,250 | 184,250 | 2 661 |
| 09 févr. 2024 | 183,925 | 184,950 | 183,500 | 184,625 | 184,625 | 3 765 |
| 08 févr. 2024 | 182,800 | 184,675 | 182,725 | 183,775 | 183,775 | 4 833 |
| 07 févr. 2024 | 182,975 | 183,350 | 181,825 | 182,225 | 182,225 | 4 000 |
| 06 févr. 2024 | 179,750 | 183,325 | 179,725 | 183,000 | 183,000 | 4 379 |
| 05 févr. 2024 | 180,750 | 181,700 | 179,650 | 179,725 | 179,725 | 7 549 |
| 02 févr. 2024 | 179,750 | 181,025 | 179,700 | 180,550 | 180,550 | 12 267 |
| 01 févr. 2024 | 177,725 | 179,975 | 177,575 | 179,750 | 179,750 | 17 191 |
| 31 janv. 2024 | 177,550 | 178,100 | 177,200 | 177,350 | 177,350 | 8 530 |
| 30 janv. 2024 | 177,375 | 178,150 | 177,000 | 178,025 | 178,025 | 10 918 |
| 29 janv. 2024 | 178,175 | 179,525 | 177,250 | 177,375 | 177,375 | 15 450 |
| 26 janv. 2024 | 177,525 | 179,125 | 177,525 | 178,450 | 178,450 | 14 192 |
| 25 janv. 2024 | 175,350 | 177,975 | 174,900 | 177,725 | 177,725 | 15 929 |
| 24 janv. 2024 | 174,725 | 175,475 | 174,675 | 175,350 | 175,350 | 10 200 |
| 23 janv. 2024 | 173,825 | 174,925 | 173,475 | 174,650 | 174,650 | 12 587 |
| 22 janv. 2024 | 174,000 | 174,175 | 173,000 | 173,775 | 173,775 | 14 035 |
| 19 janv. 2024 | 174,650 | 174,975 | 173,875 | 174,375 | 174,375 | 12 139 |
| 18 janv. 2024 | 173,000 | 175,075 | 172,575 | 174,825 | 174,825 | 16 518 |
| 17 janv. 2024 | 173,250 | 173,425 | 172,075 | 173,100 | 173,100 | 14 942 |
| 16 janv. 2024 | 171,975 | 173,475 | 171,350 | 173,125 | 173,125 | 26 597 |
| 12 janv. 2024 | 171,800 | 172,625 | 171,050 | 171,375 | 171,375 | 32 518 |
| 11 janv. 2024 | 170,950 | 172,000 | 170,050 | 171,800 | 171,800 | 30 026 |
| 10 janv. 2024 | 171,150 | 171,900 | 170,500 | 170,750 | 170,750 | 29 452 |
| 09 janv. 2024 | 170,150 | 172,100 | 169,250 | 170,775 | 170,775 | 32 441 |
| 08 janv. 2024 | 170,900 | 173,250 | 169,675 | 169,950 | 169,950 | 42 699 |
| 05 janv. 2024 | 171,050 | 172,325 | 170,100 | 170,575 | 170,575 | 26 819 |
| 04 janv. 2024 | 171,900 | 171,900 | 170,700 | 171,125 | 171,125 | 17 106 |
| 03 janv. 2024 | 171,600 | 171,950 | 170,625 | 171,850 | 171,850 | 24 792 |
| 02 janv. 2024 | 169,275 | 172,650 | 169,000 | 171,925 | 171,925 | 32 553 |
| 29 déc. 2023 | 172,000 | 174,000 | 172,000 | 173,675 | 173,675 | 21 195 |
| 28 déc. 2023 | 170,750 | 171,350 | 170,100 | 171,200 | 171,200 | 795 |
| 27 déc. 2023 | 170,750 | 170,900 | 170,425 | 170,725 | 170,725 | 464 |
| 26 déc. 2023 | 170,625 | 170,750 | 169,750 | 170,575 | 170,575 | 464 |
| 22 déc. 2023 | 170,500 | 171,275 | 169,750 | 170,050 | 170,050 | 776 |
| 21 déc. 2023 | 170,025 | 170,675 | 169,675 | 170,550 | 170,550 | 1 768 |
| 20 déc. 2023 | 168,350 | 170,200 | 168,075 | 170,025 | 170,025 | 2 018 |
| 19 déc. 2023 | 169,000 | 169,450 | 168,400 | 168,450 | 168,450 | 1 487 |
| 18 déc. 2023 | 169,150 | 169,750 | 168,600 | 168,825 | 168,825 | 1 442 |
| 15 déc. 2023 | 167,600 | 168,900 | 166,775 | 168,225 | 168,225 | 2 228 |
| 14 déc. 2023 | 167,775 | 167,975 | 167,150 | 167,500 | 167,500 | 922 |
| 13 déc. 2023 | 167,550 | 168,425 | 166,800 | 166,950 | 166,950 | 2 093 |
| 12 déc. 2023 | 166,750 | 167,925 | 165,800 | 167,700 | 167,700 | 2 425 |
| 11 déc. 2023 | 165,400 | 167,225 | 164,725 | 166,975 | 166,975 | 1 633 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
