La bourse est fermée

Live Cattle Futures,Aug-2024 (LE=F)

CME - CME Prix différé. Devise en USX
Ajouter à la liste dynamique
182,90-0,20 (-0,11 %)
À partir de 02:04PM EDT. Marché ouvert.
Durée:
21 juil. 2023 - 21 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024182,25183,32181,90182,90182,9012 639
18 juil. 2024184,20184,50181,88182,25182,2521 597
17 juil. 2024182,63184,57181,77184,27184,2721 756
16 juil. 2024182,13182,93181,65182,68182,6816 759
15 juil. 2024182,70183,38181,85182,13182,1324 879
12 juil. 2024182,07183,05181,05182,38182,3844 022
11 juil. 2024182,93183,13181,90182,25182,2542 219
10 juil. 2024182,35182,77181,38182,25182,2540 353
09 juil. 2024184,80185,75180,82182,35182,3544 831
08 juil. 2024186,50187,27183,80184,35184,3541 183
05 juil. 2024185,82188,25185,65186,43186,4337 411
03 juil. 2024185,25186,10185,25185,93185,9321 897
02 juil. 2024184,65185,48184,35185,10185,1024 457
01 juil. 2024184,90185,15183,63184,27184,2729 420
28 juin 2024195,00195,65193,00193,50193,5028 019
27 juin 2024194,02194,50193,10194,18194,18474
26 juin 2024189,30193,20189,30192,93192,931 000
25 juin 2024188,77189,65188,65189,48189,481 027
24 juin 2024187,85189,23187,80188,90188,901 320
21 juin 2024187,30187,82186,82187,60187,601 742
20 juin 2024187,52187,85186,18187,07187,071 713
18 juin 2024186,95187,15186,48186,68186,68973
17 juin 2024187,65187,65186,63187,05187,051 655
14 juin 2024185,00186,98185,00186,82186,823 570
13 juin 2024183,65184,85182,50184,82184,824 084
12 juin 2024184,13184,25183,20183,65183,651 806
11 juin 2024184,18184,48183,27183,75183,751 666
10 juin 2024182,43184,18182,18183,93183,935 509
07 juin 2024181,95182,68181,57182,18182,1810 159
06 juin 2024182,00182,23181,13181,82181,828 015
05 juin 2024182,20182,68181,68181,77181,777 387
04 juin 2024182,50183,00182,05182,18182,188 986
03 juin 2024181,88182,50180,93182,02182,0210 305
31 mai 2024182,60182,60181,18181,55181,558 561
30 mai 2024183,50183,70181,82182,55182,5516 584
29 mai 2024184,25184,50181,75183,35183,3514 120
28 mai 2024183,77184,63183,32184,55184,558 128
24 mai 2024183,60184,48182,95183,70183,7011 691
23 mai 2024184,30184,68183,20183,52183,5213 137
22 mai 2024183,50184,23182,77184,18184,1812 289
21 mai 2024181,70183,25181,57182,98182,9813 494
20 mai 2024181,35181,80181,05181,48181,4814 798
17 mai 2024179,50181,20179,20181,05181,0522 148
16 mai 2024178,55179,80178,55179,02179,0215 766
15 mai 2024178,85179,20177,68178,25178,2520 878
14 mai 2024176,15179,10175,90178,18178,1830 945
13 mai 2024176,20177,40174,93175,57175,5732 787
10 mai 2024176,25177,27175,18176,15176,1533 772
09 mai 2024176,75177,95175,38175,95175,9532 796
08 mai 2024177,68178,07176,25176,48176,4826 286
07 mai 2024177,70178,98177,43177,63177,6332 666
06 mai 2024176,95177,38175,80176,98176,9817 218
03 mai 2024177,40177,60175,93176,68176,6827 606
02 mai 2024177,15178,00176,45176,80176,8032 025
01 mai 2024175,60176,85172,70173,85173,8538 327
30 avr. 2024186,00186,00185,00185,00185,0031 306
29 avr. 2024184,93185,50184,45185,40185,40546
26 avr. 2024184,43184,95183,70184,68184,68791
25 avr. 2024181,90184,05181,35183,95183,95811
24 avr. 2024183,00183,52181,35182,10182,101 115
23 avr. 2024183,70184,38181,55183,35183,351 545
22 avr. 2024181,90184,00181,90183,82183,821 624
19 avr. 2024181,00181,60180,52181,48181,482 181
18 avr. 2024181,07181,38180,25181,18181,181 469
17 avr. 2024181,18181,63180,07180,90180,902 298
16 avr. 2024180,57181,65179,57181,50181,502 056
15 avr. 2024179,40181,35179,40180,30180,301 722
12 avr. 2024180,05180,50176,50178,90178,904 068
11 avr. 2024178,82180,57178,20180,25180,253 528
10 avr. 2024180,45180,95178,52179,07179,073 385
09 avr. 2024179,75181,23179,50180,70180,702 254
08 avr. 2024178,70179,60178,20179,40179,404 903
05 avr. 2024181,40181,73177,90178,25178,2513 108
04 avr. 2024181,52182,10181,05181,48181,4812 073
03 avr. 2024181,77182,15179,75180,93180,9313 854
02 avr. 2024180,60183,02180,35181,77181,7720 705
01 avr. 2024185,00185,90179,75180,07180,0718 290
28 mars 2024183,50185,30182,90185,00185,0011 012
27 mars 2024183,40184,07181,95183,60183,6012 919
26 mars 2024186,00186,40181,77183,10183,1030 782
25 mars 2024186,18187,30185,80186,20186,2019 646
22 mars 2024188,48188,60187,15187,50187,5013 057
21 mars 2024187,55189,43187,32188,38188,3819 165
20 mars 2024188,07188,57187,40187,80187,8010 587
19 mars 2024188,48188,70187,68188,05188,0511 909
18 mars 2024187,38188,75187,20188,57188,5719 151
15 mars 2024187,63188,43186,65187,25187,2523 631
14 mars 2024189,45190,27186,77186,95186,9539 424
13 mars 2024188,07190,00188,05189,93189,9339 269
12 mars 2024187,63188,98187,30188,25188,2530 452
11 mars 2024187,50188,38186,98187,60187,6028 039
08 mars 2024188,75189,95187,13187,60187,6041 222
07 mars 2024187,25188,88186,95188,73188,7327 235
06 mars 2024187,50187,90186,80187,25187,2517 321
05 mars 2024186,70188,50186,55188,00188,0021 986
04 mars 2024188,27188,95186,55186,68186,6824 962
01 mars 2024185,43188,50185,40188,45188,4537 986
29 févr. 2024184,40184,80182,02184,00184,0029 012
28 févr. 2024185,68185,77184,23184,65184,65635
27 févr. 2024185,60186,38185,52185,60185,60736
*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...