Marchés français ouverture 4 h 36 min

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

CME - CME Prix différé. Devise en USX
Ajouter à la liste dynamique
165,80+0,07 (+0,05 %)
À partir de 02:04PM EST. Marché ouvert.
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023162,80166,32162,68165,80165,8022 673
07 déc. 2023164,00164,77162,20162,35162,352 325
06 déc. 2023168,30168,85163,02163,45163,454 433
05 déc. 2023167,15169,00166,93168,50168,503 165
04 déc. 2023168,57169,50166,57167,25167,256 930
01 déc. 2023171,10171,38169,00169,27169,277 417
30 nov. 2023172,35172,35169,10170,88170,887 753
29 nov. 2023171,95172,48171,45171,90171,907 093
28 nov. 2023169,85172,65169,13171,65171,6512 697
27 nov. 2023170,82172,10168,43168,77168,7712 664
24 nov. 2023174,30174,30170,07170,25170,2512 563
23 nov. 2023------
22 nov. 2023174,85176,00174,35174,48174,487 349
21 nov. 2023175,02175,93174,20175,00175,008 289
20 nov. 2023177,15177,57174,68175,48175,4811 946
17 nov. 2023174,73176,45174,18175,75175,7510 448
16 nov. 2023177,52177,63174,38174,75174,7510 979
15 nov. 2023175,63178,10175,45177,77177,7711 433
14 nov. 2023174,90178,00174,63175,85175,8521 897
13 nov. 2023174,52176,00173,55174,93174,9326 275
10 nov. 2023174,90174,90173,15174,18174,1836 319
09 nov. 2023179,73180,07174,13174,35174,3553 080
08 nov. 2023178,80180,43176,63179,40179,4050 914
07 nov. 2023181,40182,23178,60178,77178,7751 636
06 nov. 2023183,18183,27181,23181,32181,3225 073
02 nov. 2023184,82184,98183,52183,88183,8822 267
01 nov. 2023184,00184,85183,93184,68184,6822 037
31 oct. 2023183,55184,15183,02183,63183,6321 265
30 oct. 2023184,13185,00182,80183,75183,7534 767
29 oct. 2023184,40184,40182,63184,13184,13319
26 oct. 2023182,82184,30182,15184,00184,00656
25 oct. 2023181,25182,88181,25181,70181,70788
24 oct. 2023180,95181,48179,75181,13181,13533
23 oct. 2023179,80181,80177,35180,00180,00999
22 oct. 2023183,52183,52177,85178,25178,251 794
19 oct. 2023185,10185,18184,10184,27184,271 576
18 oct. 2023185,68185,80184,20184,40184,403 111
17 oct. 2023185,85186,13185,30185,73185,731 214
16 oct. 2023185,60186,23185,32185,50185,501 848
15 oct. 2023185,75185,82184,70185,20185,201 916
12 oct. 2023185,75185,95185,00185,13185,132 276
11 oct. 2023184,50185,63184,27185,40185,402 234
10 oct. 2023182,70184,88182,38184,50184,504 008
09 oct. 2023182,80183,30182,35182,57182,572 535
08 oct. 2023182,90183,77182,32182,38182,383 695
05 oct. 2023181,77183,45181,40183,07183,078 551
04 oct. 2023182,13182,32181,25181,95181,957 254
03 oct. 2023182,25183,20181,52182,20182,209 558
02 oct. 2023184,32184,32182,00182,13182,1314 392
01 oct. 2023184,68186,20184,35184,43184,4311 882
28 sept. 2023186,35186,35184,07184,20184,2011 166
27 sept. 2023185,18187,57184,73186,50186,5014 108
26 sept. 2023185,25185,80184,45184,90184,9011 134
25 sept. 2023187,00187,07184,70184,80184,8015 343
24 sept. 2023186,88187,32186,35186,98186,988 696
21 sept. 2023185,40187,30185,40187,07187,0713 075
20 sept. 2023186,52186,52184,65184,98184,9812 526
19 sept. 2023185,52186,93185,07186,77186,7710 637
18 sept. 2023186,50187,45185,65185,68185,6812 989
17 sept. 2023186,93187,00186,10186,32186,3223 457
14 sept. 2023185,35187,30185,07186,93186,9331 388
13 sept. 2023183,13185,77183,07185,48185,4842 870
12 sept. 2023183,95184,02182,57183,15183,1534 616
11 sept. 2023184,30184,77183,05184,15184,1533 130
10 sept. 2023183,50184,80183,10184,23184,2327 639
07 sept. 2023183,57183,80182,75183,23183,2327 986
06 sept. 2023182,82184,52182,23183,65183,6530 225
05 sept. 2023179,95183,07179,90182,70182,7032 528
04 sept. 2023180,30180,95179,50179,95179,9522 172
31 août 2023180,80181,02179,82180,15180,1520 375
30 août 2023178,70179,73178,10179,73179,7323 021
29 août 2023180,50180,65178,68178,80178,801 232
28 août 2023181,00181,50180,15181,00181,001 013
27 août 2023180,77181,40180,13180,70180,70666
24 août 2023179,85180,77179,00180,68180,681 774
23 août 2023177,90180,07177,60179,85179,851 496
22 août 2023177,80178,43177,52178,05178,05772
21 août 2023178,90178,90177,63177,95177,951 137
20 août 2023179,02179,55178,70178,98178,981 363
17 août 2023178,00178,75177,50178,52178,521 648
16 août 2023178,77178,88177,82178,05178,051 916
15 août 2023179,15179,90178,63178,77178,772 848
14 août 2023179,82180,02178,98179,10179,102 475
13 août 2023180,50180,65179,68179,75179,752 248
10 août 2023181,10181,45180,25180,38180,383 086
09 août 2023180,57181,70180,43181,10181,103 628
08 août 2023179,85180,68179,45180,57180,573 521
07 août 2023180,00180,60179,30179,70179,703 816
06 août 2023181,02181,27179,57179,70179,705 559
03 août 2023178,50181,13178,43180,90180,9013 490
02 août 2023178,00178,82177,63178,50178,509 789
01 août 2023179,35179,52177,80178,02178,0210 572
31 juil. 2023178,25179,90177,75179,50179,5010 732
30 juil. 2023178,35178,65176,80178,05178,0511 813
27 juil. 2023178,45179,07178,00178,15178,159 263
26 juil. 2023178,77178,93177,95178,05178,056 601
25 juil. 2023178,25178,98177,88178,68178,685 870
24 juil. 2023179,45179,60177,90178,30178,308 336
23 juil. 2023179,00180,38178,55178,75178,7513 225
20 juil. 2023180,90181,23179,52180,02180,0212 284
*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...