|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-16 | 620,01 | 0 | 622,57 | 613,94 | 622,42 | 00:00:00 | | 2001-04-17 | 626,79 | 0 | 627,12 | 614,36 | 620,01 | 00:00:00 | | 2001-04-18 | 651,24 | 0 | 656,85 | 626,80 | 626,80 | 00:00:00 | | 2001-04-19 | 660,41 | 0 | 660,41 | 648,98 | 651,24 | 00:00:00 | | 2001-04-20 | 654,76 | 0 | 660,41 | 649,97 | 660,41 | 00:00:00 | | 2001-04-23 | 643,88 | 0 | 654,77 | 640,52 | 654,77 | 00:00:00 | | 2001-04-24 | 635,98 | 0 | 649,01 | 635,66 | 643,88 | 00:00:00 | | 2001-04-25 | 646,55 | 0 | 648,18 | 634,75 | 635,98 | 00:00:00 | | 2001-04-26 | 649,37 | 0 | 656,72 | 646,55 | 646,55 | 00:00:00 | | 2001-04-27 | 659,49 | 0 | 659,50 | 649,37 | 649,37 | 00:00:00 | | 2001-04-30 | 658,90 | 0 | 669,04 | 655,97 | 659,49 | 00:00:00 | | 2001-05-01 | 667,86 | 0 | 667,87 | 655,49 | 658,89 | 00:00:00 | | 2001-05-02 | 669,52 | 0 | 671,97 | 663,93 | 667,86 | 00:00:00 | | 2001-05-03 | 658,96 | 0 | 669,52 | 654,62 | 669,52 | 00:00:00 | | 2001-05-04 | 668,51 | 0 | 668,68 | 649,83 | 658,96 | 00:00:00 | | 2001-05-07 | 666,54 | 0 | 670,58 | 664,53 | 668,51 | 00:00:00 | | 2001-05-08 | 665,50 | 0 | 668,89 | 661,28 | 668,72 | 00:00:00 | | 2001-05-09 | 662,29 | 0 | 665,62 | 658,25 | 665,50 | 00:00:00 | | 2001-05-10 | 661,49 | 0 | 668,83 | 661,25 | 662,29 | 00:00:00 | | 2001-05-11 | 656,44 | 0 | 663,99 | 654,07 | 661,49 | 00:00:00 | | 2001-05-14 | 657,87 | 0 | 658,18 | 653,57 | 656,44 | 00:00:00 | | 2001-05-15 | 658,31 | 0 | 662,77 | 656,25 | 657,87 | 00:00:00 | | 2001-05-16 | 677,47 | 0 | 678,12 | 654,78 | 658,31 | 00:00:00 | | 2001-05-17 | 679,93 | 0 | 684,00 | 676,38 | 677,47 | 00:00:00 | | 2001-05-18 | 681,62 | 0 | 681,69 | 676,20 | 679,93 | 00:00:00 | | 2001-05-21 | 693,69 | 0 | 693,71 | 679,73 | 681,62 | 00:00:00 | | 2001-05-22 | 692,12 | 0 | 695,72 | 690,54 | 693,69 | 00:00:00 | | 2001-05-23 | 680,72 | 0 | 692,12 | 680,64 | 692,12 | 00:00:00 | | 2001-05-24 | 683,16 | 0 | 683,88 | 676,50 | 680,72 | 00:00:00 | | 2001-05-25 | 675,46 | 0 | 683,23 | 674,64 | 683,16 | 00:00:00 | | 2001-05-29 | 669,09 | 0 | 675,46 | 667,82 | 675,46 | 00:00:00 | | 2001-05-30 | 657,82 | 0 | 669,09 | 656,83 | 669,09 | 00:00:00 | | 2001-05-31 | 662,39 | 0 | 665,45 | 657,82 | 657,82 | 00:00:00 | | 2001-06-01 | 665,55 | 0 | 667,78 | 657,87 | 662,28 | 00:00:00 | | 2001-06-04 | 668,77 | 0 | 668,84 | 663,16 | 665,55 | 00:00:00 | | 2001-06-05 | 678,22 | 0 | 679,81 | 668,77 | 668,77 | 00:00:00 | | 2001-06-06 | 671,33 | 0 | 678,48 | 670,84 | 678,22 | 00:00:00 | | 2001-06-07 | 675,11 | 0 | 675,23 | 668,71 | 671,33 | 00:00:00 | | 2001-06-08 | 668,40 | 0 | 675,14 | 665,88 | 675,11 | 00:00:00 | | 2001-06-11 | 662,45 | 0 | 668,40 | 659,57 | 668,40 | 00:00:00 | | 2001-06-12 | 662,74 | 0 | 665,50 | 651,87 | 662,45 | 00:00:00 | | 2001-06-13 | 655,25 | 0 | 665,12 | 655,22 | 662,74 | 00:00:00 | | 2001-06-14 | 643,14 | 0 | 655,25 | 642,65 | 655,25 | 00:00:00 | | 2001-06-15 | 640,39 | 0 | 644,06 | 634,25 | 643,14 | 00:00:00 | | 2001-06-18 | 637,23 | 0 | 644,19 | 637,20 | 639,76 | 00:00:00 | | 2001-06-19 | 638,98 | 0 | 646,73 | 636,45 | 637,23 | 00:00:00 | | 2001-06-20 | 645,38 | 0 | 646,24 | 637,55 | 638,98 | 00:00:00 | | 2001-06-21 | 652,27 | 0 | 653,84 | 643,49 | 645,38 | 00:00:00 | | 2001-06-22 | 646,07 | 0 | 652,53 | 643,91 | 652,27 | 00:00:00 | | 2001-06-25 | 642,40 | 0 | 649,18 | 639,75 | 646,07 | 00:00:00 | | 2001-06-26 | 641,31 | 0 | 643,45 | 635,21 | 642,40 | 00:00:00 | | 2001-06-27 | 638,78 | 0 | 643,30 | 636,64 | 641,31 | 00:00:00 | | 2001-06-28 | 647,21 | 0 | 651,56 | 638,78 | 638,78 | 00:00:00 | | 2001-06-29 | 646,64 | 0 | 653,35 | 644,71 | 647,21 | 00:00:00 | | 2001-07-02 | 652,85 | 0 | 654,42 | 646,49 | 646,93 | 00:00:00 | | 2001-07-03 | 651,49 | 0 | 652,77 | 649,02 | 652,77 | 00:00:00 | | 2001-07-05 | 643,31 | 0 | 651,49 | 643,27 | 651,49 | 00:00:00 | | 2001-07-06 | 628,20 | 0 | 643,31 | 627,12 | 643,31 | 00:00:00 | | 2001-07-09 | 631,98 | 0 | 633,45 | 627,92 | 628,20 | 00:00:00 | | 2001-07-10 | 622,77 | 0 | 634,43 | 622,06 | 631,98 | 00:00:00 | | 2001-07-11 | 621,65 | 0 | 624,12 | 615,47 | 622,77 | 00:00:00 | | 2001-07-12 | 636,43 | 0 | 637,43 | 621,65 | 621,65 | 00:00:00 | | 2001-07-13 | 640,17 | 0 | 641,71 | 634,11 | 636,43 | 00:00:00 | | 2001-07-16 | 632,86 | 0 | 642,29 | 631,73 | 640,24 | 00:00:00 | | 2001-07-17 | 639,39 | 0 | 639,87 | 629,60 | 632,86 | 00:00:00 | | 2001-07-18 | 635,62 | 0 | 639,39 | 631,22 | 639,39 | 00:00:00 | | 2001-07-19 | 638,92 | 0 | 644,82 | 634,26 | 635,62 | 00:00:00 | | 2001-07-20 | 636,86 | 0 | 639,39 | 634,96 | 638,92 | 00:00:00 | | 2001-07-23 | 626,91 | 0 | 639,49 | 626,59 | 636,86 | 00:00:00 | | 2001-07-24 | 616,29 | 0 | 626,91 | 613,17 | 626,91 | 00:00:00 | | 2001-07-25 | 625,29 | 0 | 625,33 | 615,94 | 616,29 | 00:00:00 | | 2001-07-26 | 632,63 | 0 | 633,19 | 621,70 | 625,29 | 00:00:00 | | 2001-07-27 | 634,44 | 0 | 636,30 | 629,36 | 632,63 | 00:00:00 | | 2001-07-30 | 633,88 | 0 | 636,01 | 631,70 | 634,44 | 00:00:00 | | 2001-07-31 | 637,43 | 0 | 643,35 | 633,88 | 633,88 | 00:00:00 | | 2001-08-01 | 640,37 | 0 | 643,85 | 637,43 | 637,43 | 00:00:00 | | 2001-08-02 | 642,90 | 0 | 646,00 | 639,93 | 640,37 | 00:00:00 | | 2001-08-03 | 639,86 | 0 | 642,90 | 635,22 | 642,90 | 00:00:00 | | 2001-08-06 | 632,49 | 0 | 639,86 | 631,09 | 639,86 | 00:00:00 | | 2001-08-07 | 634,28 | 0 | 635,90 | 629,87 | 632,49 | 00:00:00 | | 2001-08-08 | 623,29 | 0 | 635,44 | 622,09 | 634,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
