|
 RUSSELL 1000 INDE - [Ticker: ^RUI] |     | | Última Transacción | 1.430,088 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +2,688 (+0,188%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.434,780 | Mínimo | 1.426,780 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.427,430 | PER | 0,00% | | Apertura | 1.428,280 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^RUI desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-19 | 462,72 | 0 | 463,22 | 456,29 | 459,14 | 00:00:00 | | 2003-03-20 | 463,95 | 0 | 465,71 | 454,92 | 462,72 | 00:00:00 | | 2003-03-21 | 474,58 | 0 | 474,58 | 463,95 | 463,95 | 00:00:00 | | 2003-03-24 | 458,18 | 0 | 474,61 | 456,98 | 474,61 | 00:00:00 | | 2003-03-25 | 463,80 | 0 | 466,28 | 457,41 | 458,18 | 00:00:00 | | 2003-03-26 | 461,27 | 0 | 464,18 | 459,50 | 463,71 | 00:00:00 | | 2003-03-27 | 460,53 | 0 | 463,42 | 455,02 | 461,27 | 00:00:00 | | 2003-03-28 | 458,17 | 0 | 461,34 | 456,78 | 460,53 | 00:00:00 | | 2003-03-31 | 450,35 | 0 | 458,17 | 447,74 | 458,17 | 00:00:00 | | 2003-04-01 | 455,63 | 0 | 457,03 | 450,18 | 450,35 | 00:00:00 | | 2003-04-02 | 467,24 | 0 | 469,09 | 455,63 | 455,63 | 00:00:00 | | 2003-04-03 | 464,74 | 0 | 469,62 | 464,60 | 467,24 | 00:00:00 | | 2003-04-04 | 465,76 | 0 | 467,89 | 463,47 | 464,74 | 00:00:00 | | 2003-04-07 | 466,35 | 0 | 479,31 | 465,76 | 465,76 | 00:00:00 | | 2003-04-08 | 465,13 | 0 | 467,66 | 463,37 | 466,35 | 00:00:00 | | 2003-04-09 | 458,90 | 0 | 469,83 | 458,73 | 465,13 | 00:00:00 | | 2003-04-10 | 461,47 | 0 | 461,54 | 456,98 | 458,90 | 00:00:00 | | 2003-04-11 | 460,03 | 0 | 467,67 | 458,83 | 461,47 | 00:00:00 | | 2003-04-14 | 468,87 | 0 | 468,88 | 460,03 | 460,03 | 00:00:00 | | 2003-04-15 | 471,79 | 0 | 472,00 | 467,11 | 468,87 | 00:00:00 | | 2003-04-16 | 466,28 | 0 | 474,94 | 465,23 | 471,79 | 00:00:00 | | 2003-04-17 | 473,30 | 0 | 473,41 | 465,93 | 466,28 | 00:00:00 | | 2003-04-21 | 472,65 | 0 | 475,63 | 470,61 | 473,30 | 00:00:00 | | 2003-04-22 | 482,64 | 0 | 482,89 | 469,87 | 472,65 | 00:00:00 | | 2003-04-23 | 486,80 | 0 | 487,21 | 482,04 | 482,64 | 00:00:00 | | 2003-04-24 | 482,84 | 0 | 486,80 | 480,48 | 486,80 | 00:00:00 | | 2003-04-25 | 476,26 | 0 | 482,84 | 475,60 | 482,84 | 00:00:00 | | 2003-04-28 | 484,60 | 0 | 486,24 | 476,26 | 476,26 | 00:00:00 | | 2003-04-29 | 486,26 | 0 | 489,60 | 482,87 | 484,60 | 00:00:00 | | 2003-04-30 | 486,09 | 0 | 488,62 | 483,11 | 486,26 | 00:00:00 | | 2003-05-01 | 485,82 | 0 | 487,59 | 478,73 | 486,09 | 00:00:00 | | 2003-05-02 | 493,26 | 0 | 493,46 | 483,91 | 485,82 | 00:00:00 | | 2003-05-05 | 491,87 | 0 | 495,47 | 490,71 | 493,26 | 00:00:00 | | 2003-05-06 | 495,83 | 0 | 498,43 | 491,78 | 491,87 | 00:00:00 | | 2003-05-07 | 493,48 | 0 | 497,25 | 491,61 | 495,83 | 00:00:00 | | 2003-05-08 | 488,60 | 0 | 493,48 | 488,30 | 493,48 | 00:00:00 | | 2003-05-09 | 495,38 | 0 | 495,44 | 488,60 | 488,60 | 00:00:00 | | 2003-05-12 | 501,59 | 0 | 502,47 | 493,29 | 495,38 | 00:00:00 | | 2003-05-13 | 500,19 | 0 | 502,91 | 498,55 | 501,59 | 00:00:00 | | 2003-05-14 | 498,81 | 0 | 502,75 | 496,73 | 500,19 | 00:00:00 | | 2003-05-15 | 502,55 | 0 | 503,31 | 498,43 | 498,81 | 00:00:00 | | 2003-05-16 | 501,57 | 0 | 503,41 | 498,30 | 502,55 | 00:00:00 | | 2003-05-19 | 489,30 | 0 | 501,57 | 489,02 | 501,57 | 00:00:00 | | 2003-05-20 | 488,69 | 0 | 491,78 | 484,71 | 489,30 | 00:00:00 | | 2003-05-21 | 490,86 | 0 | 490,93 | 486,25 | 488,69 | 00:00:00 | | 2003-05-22 | 495,47 | 0 | 497,27 | 490,43 | 490,86 | 00:00:00 | | 2003-05-23 | 496,65 | 0 | 497,57 | 493,29 | 495,47 | 00:00:00 | | 2003-05-27 | 506,21 | 0 | 506,78 | 493,58 | 496,65 | 00:00:00 | | 2003-05-28 | 506,95 | 0 | 510,16 | 505,45 | 506,21 | 00:00:00 | | 2003-05-29 | 505,15 | 0 | 511,59 | 503,43 | 506,95 | 00:00:00 | | 2003-05-30 | 512,92 | 0 | 513,44 | 505,15 | 505,15 | 00:00:00 | | 2003-06-02 | 514,89 | 0 | 521,22 | 512,92 | 512,92 | 00:00:00 | | 2003-06-03 | 517,08 | 0 | 517,78 | 513,36 | 514,89 | 00:00:00 | | 2003-06-04 | 524,92 | 0 | 525,75 | 516,65 | 517,08 | 00:00:00 | | 2003-06-05 | 527,31 | 0 | 527,31 | 520,57 | 524,92 | 00:00:00 | | 2003-06-06 | 526,12 | 0 | 536,80 | 525,25 | 527,31 | 00:00:00 | | 2003-06-09 | 519,32 | 0 | 526,12 | 517,61 | 526,12 | 00:00:00 | | 2003-06-10 | 524,09 | 0 | 524,09 | 519,32 | 519,32 | 00:00:00 | | 2003-06-11 | 530,73 | 0 | 530,73 | 522,18 | 524,09 | 00:00:00 | | 2003-06-12 | 531,35 | 0 | 533,45 | 527,59 | 530,73 | 00:00:00 | | 2003-06-13 | 526,00 | 0 | 532,53 | 523,79 | 531,35 | 00:00:00 | | 2003-06-16 | 537,58 | 0 | 537,63 | 526,00 | 526,00 | 00:00:00 | | 2003-06-17 | 538,11 | 0 | 539,98 | 535,58 | 537,58 | 00:00:00 | | 2003-06-18 | 537,13 | 0 | 539,72 | 534,27 | 538,11 | 00:00:00 | | 2003-06-19 | 529,09 | 0 | 537,80 | 528,24 | 537,13 | 00:00:00 | | 2003-06-20 | 529,52 | 0 | 532,64 | 528,32 | 529,09 | 00:00:00 | | 2003-06-23 | 521,81 | 0 | 529,52 | 519,65 | 529,52 | 00:00:00 | | 2003-06-24 | 522,63 | 0 | 524,86 | 520,27 | 521,81 | 00:00:00 | | 2003-06-25 | 519,00 | 0 | 527,15 | 518,73 | 522,63 | 00:00:00 | | 2003-06-26 | 524,57 | 0 | 524,99 | 518,26 | 519,00 | 00:00:00 | | 2003-06-27 | 519,93 | 0 | 526,35 | 518,94 | 524,57 | 00:00:00 | | 2003-06-30 | 518,94 | 0 | 523,82 | 518,54 | 519,93 | 00:00:00 | | 2003-07-01 | 522,95 | 0 | 523,34 | 512,43 | 518,93 | 00:00:00 | | 2003-07-02 | 529,23 | 0 | 529,23 | 522,95 | 522,95 | 00:00:00 | | 2003-07-03 | 525,23 | 0 | 529,82 | 523,99 | 529,23 | 00:00:00 | | 2003-07-07 | 535,18 | 0 | 535,62 | 525,23 | 525,23 | 00:00:00 | | 2003-07-08 | 537,15 | 0 | 537,81 | 532,25 | 535,18 | 00:00:00 | | 2003-07-09 | 534,63 | 0 | 538,56 | 532,37 | 537,15 | 00:00:00 | | 2003-07-10 | 527,37 | 0 | 534,63 | 524,85 | 534,63 | 00:00:00 | | 2003-07-11 | 532,28 | 0 | 533,53 | 527,37 | 527,37 | 00:00:00 | | 2003-07-14 | 535,76 | 0 | 541,49 | 532,28 | 532,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
