WisdomTree Lean Hogs

HOGS
🏛️ Alemania →
29.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 30.58 30.58 30.50 30.53 0.0M
2024-12-27 30.41 30.66 30.41 30.66 0.0M
2024-12-23 31.25 31.30 30.64 30.64 0.0M
2024-12-20 30.50 30.95 30.47 30.83 0.0M
2024-12-19 30.50 30.63 30.29 30.55 0.0M
2024-12-18 30.00 30.07 29.96 30.07 0.0M
2024-12-17 30.12 30.14 30.10 30.10 0.0M
2024-12-16 30.82 30.87 30.45 30.45 0.0M
2024-12-13 30.55 30.55 30.35 30.38 0.0M
2024-12-12 30.37 30.60 30.37 30.60 0.0M
2024-12-11 30.48 30.48 30.27 30.27 0.0M
2024-12-10 31.02 31.12 30.97 30.98 0.0M
2024-12-09 31.26 31.26 30.88 30.88 0.0M
2024-12-06 30.85 30.85 30.57 30.82 0.0M
2024-12-05 30.97 31.00 30.93 30.93 0.0M
2024-12-04 31.59 31.63 30.91 30.94 0.0M
2024-12-03 31.65 32.00 31.60 31.74 0.0M
2024-12-02 31.07 31.46 30.99 31.44 0.0M
2024-11-29 31.42 31.61 31.12 31.12 0.0M
2024-11-28 31.51 31.51 31.47 31.50 0.0M
2024-11-27 31.76 32.01 31.40 31.88 0.0M
2024-11-26 30.99 31.56 30.80 31.56 0.0M
2024-11-25 30.96 31.04 30.82 31.04 0.0M
2024-11-22 30.48 30.80 30.48 30.80 0.0M
2024-11-21 30.27 30.62 30.22 30.62 0.0M
2024-11-20 29.59 30.17 29.59 30.17 0.0M
2024-11-19 29.71 29.77 29.52 29.66 0.0M
2024-11-18 29.66 29.77 29.51 29.77 0.0M
2024-11-15 29.95 29.95 29.56 29.68 0.0M
2024-11-14 30.76 30.84 30.51 30.51 0.0M
2024-11-13 30.72 30.72 30.56 30.56 0.0M
2024-11-12 30.47 30.79 30.34 30.79 0.0M
2024-11-11 29.85 30.15 29.85 30.15 0.0M
2024-11-08 29.85 29.85 29.54 29.54 0.0M
2024-11-07 30.27 30.27 29.86 29.86 0.0M
2024-11-06 29.92 30.29 29.70 29.97 0.0M
2024-11-05 30.29 30.39 29.55 29.57 0.0M
2024-11-04 30.58 30.58 30.38 30.41 0.0M
2024-11-01 30.55 31.00 30.55 30.76 0.0M
2024-10-31 30.78 30.93 30.60 30.65 0.0M
2024-10-30 30.29 30.78 30.29 30.78 0.0M
2024-10-29 29.53 30.39 29.46 30.39 0.0M
2024-10-28 29.19 29.40 29.14 29.40 0.0M
2024-10-25 28.78 28.78 28.60 28.67 0.0M
2024-10-24 29.43 29.43 29.07 29.10 0.0M
2024-10-23 29.03 29.30 28.90 29.30 0.0M
2024-10-22 28.61 28.97 28.60 28.97 0.0M
2024-10-21 28.38 28.38 28.37 28.37 0.0M
2024-10-18 28.34 28.34 28.14 28.14 0.0M
2024-10-17 28.23 28.65 28.15 28.43 0.0M
2024-10-16 27.35 27.97 27.31 27.97 0.0M
2024-10-15 27.52 27.52 27.41 27.44 0.0M
2024-10-14 28.10 28.11 27.64 27.64 0.0M
2024-10-11 27.81 28.03 27.61 28.02 0.0M
2024-10-10 27.32 27.78 27.31 27.78 0.0M
2024-10-09 27.82 27.82 27.18 27.18 0.0M
2024-10-08 27.55 27.82 27.44 27.82 0.0M
2024-10-07 27.42 27.70 27.42 27.69 0.0M
2024-10-04 27.36 27.55 27.36 27.42 0.0M
2024-10-03 27.47 27.47 26.99 27.27 0.0M
2024-10-02 26.62 27.24 26.61 27.24 0.0M
2024-10-01 25.99 26.66 25.99 26.66 0.0M
2024-09-30 25.94 26.11 25.66 25.93 0.0M
2024-09-27 26.17 26.33 25.93 26.09 0.0M
2024-09-26 26.50 26.50 25.79 25.79 0.0M
2024-09-25 26.43 26.44 26.04 26.41 0.0M
2024-09-24 26.58 26.75 26.50 26.50 0.0M
2024-09-23 26.26 26.53 26.26 26.53 0.0M
2024-09-20 26.23 26.34 26.23 26.34 0.0M
2024-09-19 26.15 26.20 26.08 26.20 0.0M
2024-09-18 26.14 26.19 26.12 26.19 0.0M
2024-09-17 25.59 26.11 25.56 26.11 0.0M
2024-09-16 25.29 25.42 25.28 25.42 0.0M
2024-09-13 25.47 25.54 25.44 25.54 0.0M
2024-09-12 25.90 25.90 25.64 25.64 0.0M
2024-09-11 25.41 25.75 25.40 25.75 0.0M
2024-09-10 25.47 25.48 25.47 25.48 0.0M
2024-09-09 25.65 25.70 25.51 25.51 0.0M
2024-09-06 25.90 25.93 25.82 25.82 0.0M
2024-09-05 26.27 26.27 26.18 26.18 0.0M
2024-09-04 26.64 26.64 26.51 26.51 0.0M
2024-09-03 26.52 26.57 26.23 26.42 0.0M
2024-09-02 26.33 26.49 26.33 26.37 0.0M
2024-08-30 26.44 26.66 26.44 26.66 0.0M
2024-08-29 26.00 26.49 26.00 26.43 0.0M
2024-08-28 26.18 26.30 26.18 26.30 0.0M
2024-08-27 25.66 26.03 25.66 26.03 0.0M
2024-08-26 25.67 25.70 25.62 25.65 0.0M
2024-08-23 25.50 25.64 25.36 25.63 0.0M
2024-08-22 24.33 24.75 24.14 24.75 0.0M
2024-08-21 24.47 24.90 24.47 24.90 0.0M
2024-08-20 24.68 24.70 24.51 24.70 0.0M
2024-08-19 24.21 24.48 24.21 24.48 0.0M
2024-08-16 24.80 24.80 24.56 24.56 0.0M
2024-08-15 24.54 24.60 24.38 24.60 0.0M
2024-08-14 23.57 24.38 23.52 24.38 0.0M
2024-08-13 24.19 24.22 23.22 23.22 0.0M
2024-08-12 24.10 24.23 24.03 24.08 0.0M
2024-08-09 23.97 24.02 23.87 24.02 0.0M
2024-08-08 24.25 24.28 23.62 23.62 0.0M
2024-08-07 24.88 24.88 24.57 24.60 0.0M
2024-08-06 24.46 24.97 24.46 24.97 0.0M
2024-08-05 24.94 24.94 24.44 24.50 0.0M
2024-08-02 25.38 25.38 24.95 24.95 0.0M
2024-08-01 25.12 25.23 25.00 25.21 0.0M
2024-07-31 24.56 24.90 24.32 24.75 0.0M
2024-07-30 24.56 24.80 24.54 24.57 0.0M
2024-07-29 25.76 25.76 24.51 24.51 0.0M
2024-07-26 25.46 25.63 25.45 25.55 0.0M
2024-07-25 25.58 25.58 25.19 25.25 0.0M
2024-07-24 25.25 25.48 25.05 25.48 0.0M
2024-07-23 24.77 25.35 24.77 25.35 0.0M
2024-07-22 24.31 24.44 24.30 24.42 0.0M
2024-07-19 24.12 24.43 24.01 24.39 0.0M
2024-07-18 23.92 24.05 23.78 23.95 0.0M
2024-07-17 23.50 23.71 23.43 23.71 0.0M
2024-07-16 22.73 23.29 22.71 23.29 0.0M
2024-07-15 22.85 22.85 22.78 22.82 0.0M
2024-07-12 22.60 22.72 22.39 22.72 0.0M
2024-07-11 22.28 22.62 22.05 22.62 0.0M
2024-07-10 23.17 23.17 22.54 22.54 0.0M
2024-07-09 23.55 23.57 23.49 23.57 0.0M
2024-07-08 23.41 23.68 23.39 23.61 0.0M
2024-07-05 23.77 23.77 23.35 23.35 0.0M
2024-07-04 23.64 23.74 23.59 23.59 0.0M
2024-07-03 23.70 23.70 23.51 23.51 0.0M
2024-07-02 23.34 23.70 23.34 23.70 0.0M
2024-07-01 23.59 24.01 23.52 23.78 0.0M
2024-06-28 23.37 23.46 23.31 23.43 0.0M
2024-06-27 23.61 23.61 23.51 23.51 0.0M
2024-06-26 23.01 23.66 23.00 23.66 0.0M
2024-06-25 22.92 23.36 22.92 23.36 0.0M
2024-06-24 23.67 23.67 23.07 23.39 0.0M
2024-06-21 23.60 23.80 23.59 23.59 0.0M
2024-06-20 24.19 24.20 23.67 23.70 0.0M
2024-06-19 24.13 24.32 24.10 24.10 0.0M
2024-06-18 24.26 24.30 24.16 24.16 0.0M
2024-06-17 23.96 24.29 23.86 24.27 0.0M
2024-06-14 23.40 23.58 23.35 23.58 0.0M
2024-06-13 23.57 23.74 23.39 23.71 0.0M
2024-06-12 23.41 23.64 23.07 23.64 0.0M
2024-06-11 23.56 23.83 23.56 23.83 0.0M
2024-06-10 23.79 23.87 23.77 23.79 0.0M
2024-06-07 23.45 23.45 23.35 23.43 0.0M
2024-06-06 23.17 23.39 23.15 23.39 0.0M
2024-06-05 23.61 23.64 23.27 23.39 0.0M
2024-06-04 24.15 24.23 23.71 23.75 0.0M
2024-06-03 24.46 24.61 24.34 24.34 0.0M
2024-05-31 24.32 24.54 24.32 24.37 0.0M
2024-05-30 24.38 24.38 24.34 24.37 0.0M
2024-05-29 24.28 24.47 24.28 24.35 0.0M
2024-05-28 24.42 24.50 24.19 24.19 0.0M
2024-05-27 24.47 24.47 24.44 24.44 0.0M
2024-05-24 24.61 24.61 24.49 24.49 0.0M
2024-05-23 24.75 24.83 24.71 24.77 0.0M
2024-05-22 24.97 25.03 24.57 24.62 0.0M
2024-05-21 25.11 25.11 24.91 25.02 0.0M
2024-05-20 25.10 25.13 25.02 25.02 0.0M
2024-05-17 25.52 25.58 25.15 25.15 0.0M
2024-05-16 25.30 25.66 25.30 25.66 0.0M
2024-05-15 25.42 25.43 25.27 25.27 0.0M
2024-05-14 25.29 25.35 25.26 25.35 0.0M
2024-05-13 25.66 25.66 25.61 25.61 0.0M
2024-05-10 25.51 25.99 25.51 25.83 0.0M
2024-05-09 25.91 25.91 25.74 25.74 0.0M
2024-05-08 25.80 25.81 25.54 25.54 0.0M
2024-05-07 25.71 26.03 25.71 25.96 0.0M
2024-05-06 25.91 25.91 25.74 25.75 0.0M
2024-05-03 26.25 26.25 25.86 25.94 0.0M
2024-05-02 26.41 26.55 26.28 26.28 0.0M
2024-04-30 26.95 27.01 26.92 27.01 0.0M
2024-04-29 26.94 26.94 26.75 26.89 0.0M
2024-04-26 27.54 27.54 27.13 27.17 0.0M
2024-04-25 28.22 28.22 27.84 27.84 0.0M
2024-04-24 28.41 28.47 28.22 28.41 0.0M
2024-04-23 27.88 28.40 27.84 28.40 0.0M
2024-04-22 27.70 27.98 27.70 27.98 0.0M
2024-04-19 27.14 27.63 27.14 27.62 0.0M
2024-04-18 27.05 27.06 26.81 26.81 0.0M
2024-04-17 27.19 27.19 27.08 27.08 0.0M
2024-04-16 27.14 27.47 27.04 27.39 0.0M
2024-04-15 26.93 27.02 26.92 26.98 0.0M
2024-04-12 27.84 27.91 27.07 27.07 0.0M
2024-04-11 27.65 27.89 27.64 27.89 0.0M
2024-04-10 28.10 28.44 27.63 27.63 0.0M
2024-04-09 27.94 28.15 27.88 28.05 0.0M
2024-04-08 27.98 27.98 27.72 27.72 0.0M
2024-04-05 27.22 27.86 27.22 27.86 0.0M
2024-04-04 27.14 27.14 26.97 27.02 0.0M
2024-04-03 27.04 27.28 26.84 27.25 0.0M
2024-04-02 27.08 27.29 27.04 27.29 0.0M
2024-03-28 26.41 26.56 26.41 26.56 0.0M
2024-03-27 26.27 26.41 26.27 26.41 0.0M
2024-03-26 26.31 26.49 26.28 26.49 0.0M
2024-03-25 25.85 26.24 25.84 26.24 0.0M
2024-03-22 25.72 25.84 25.72 25.84 0.0M
2024-03-21 25.82 25.87 25.63 25.63 0.0M
2024-03-20 26.13 26.32 26.06 26.06 0.0M
2024-03-19 26.60 26.61 26.03 26.03 0.0M
2024-03-18 26.36 26.48 26.33 26.43 0.0M
2024-03-15 26.12 26.26 26.07 26.26 0.0M
2024-03-14 25.90 26.04 25.90 25.98 0.0M
2024-03-13 26.20 26.21 25.95 25.95 0.0M
2024-03-12 25.77 26.12 25.77 26.12 0.0M
2024-03-11 26.01 26.01 25.91 25.92 0.0M
2024-03-08 26.03 26.03 25.93 25.93 0.0M
2024-03-07 26.27 26.27 26.08 26.08 0.0M
2024-03-06 26.39 26.39 25.94 25.94 0.0M
2024-03-05 26.76 26.97 26.30 26.30 0.0M
2024-03-04 27.30 27.33 26.94 26.94 0.0M
2024-03-01 26.95 26.95 26.81 26.81 0.0M
2024-02-29 26.70 26.97 26.69 26.97 0.0M
2024-02-28 26.69 27.04 26.69 27.04 0.0M
2024-02-27 26.72 26.85 26.70 26.70 0.0M
2024-02-26 27.07 27.20 26.50 26.94 0.0M
2024-02-23 27.06 27.20 26.85 27.20 0.0M
2024-02-22 26.62 27.36 26.62 27.36 0.0M
2024-02-21 26.63 26.70 26.33 26.58 0.0M
2024-02-20 26.58 26.61 26.51 26.61 0.0M
2024-02-19 26.54 26.59 26.54 26.59 0.0M
2024-02-16 26.52 26.52 26.41 26.41 0.0M
2024-02-15 26.45 26.58 26.44 26.58 0.0M
2024-02-14 25.42 26.48 25.42 26.48 0.0M
2024-02-13 25.28 25.49 25.26 25.46 0.0M
2024-02-12 25.55 25.55 25.01 25.08 0.0M
2024-02-09 25.01 25.38 25.01 25.24 0.0M
2024-02-08 25.24 25.27 24.92 24.92 0.0M
2024-02-07 25.30 25.97 25.20 25.82 0.0M
2024-02-06 25.63 25.68 25.37 25.37 0.0M
2024-02-05 26.07 26.33 25.90 25.90 0.0M
2024-02-02 25.80 26.13 25.80 26.13 0.0M
2024-02-01 26.35 26.35 25.73 25.73 0.0M
2024-01-31 26.30 26.30 25.99 26.29 0.0M
2024-01-30 25.82 26.51 25.78 26.47 0.0M
2024-01-29 25.60 25.86 25.51 25.86 0.0M
2024-01-26 25.56 25.65 25.44 25.65 0.0M
2024-01-25 25.24 25.40 25.23 25.37 0.0M
2024-01-24 24.73 25.00 24.44 25.00 0.0M
2024-01-23 23.83 24.74 23.83 24.74 0.0M
2024-01-22 24.01 24.02 23.90 23.90 0.0M
2024-01-19 24.14 24.14 24.09 24.09 0.0M
2024-01-18 23.97 23.99 23.92 23.99 0.0M
2024-01-17 23.87 23.87 23.74 23.74 0.0M
2024-01-16 24.10 24.15 23.63 23.63 0.0M
2024-01-15 24.00 24.03 24.00 24.03 0.0M
2024-01-12 24.11 24.11 23.83 23.89 0.0M
2024-01-11 23.97 24.26 23.97 24.15 0.0M
2024-01-10 23.98 23.98 23.84 23.84 0.0M
2024-01-09 23.53 24.24 23.53 24.24 0.0M
2024-01-08 23.38 23.40 23.21 23.21 0.0M
2024-01-05 23.11 23.17 22.80 23.17 0.0M
2024-01-04 21.82 22.40 21.63 22.40 0.0M
2024-01-03 22.31 22.31 21.35 21.92 0.0M
2024-01-02 22.54 22.79 22.35 22.35 0.0M