|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 761,52 | 0 | 772,82 | 751,99 | 767,97 | 00:00:00 | | 2000-01-04 | 731,95 | 0 | 761,52 | 730,82 | 761,52 | 00:00:00 | | 2000-01-05 | 733,24 | 0 | 738,55 | 719,58 | 731,95 | 00:00:00 | | 2000-01-06 | 733,27 | 0 | 738,17 | 727,93 | 733,24 | 00:00:00 | | 2000-01-07 | 753,14 | 0 | 753,14 | 731,91 | 733,27 | 00:00:00 | | 2000-01-10 | 764,10 | 0 | 767,35 | 753,14 | 753,14 | 00:00:00 | | 2000-01-11 | 753,06 | 0 | 764,74 | 751,02 | 764,10 | 00:00:00 | | 2000-01-12 | 750,26 | 0 | 755,98 | 747,34 | 753,06 | 00:00:00 | | 2000-01-13 | 761,07 | 0 | 763,11 | 750,26 | 750,26 | 00:00:00 | | 2000-01-14 | 769,96 | 0 | 773,94 | 761,07 | 761,07 | 00:00:00 | | 2000-01-18 | 764,91 | 0 | 770,07 | 763,14 | 769,96 | 00:00:00 | | 2000-01-19 | 766,78 | 0 | 769,29 | 761,79 | 764,91 | 00:00:00 | | 2000-01-20 | 762,48 | 0 | 772,07 | 758,16 | 766,78 | 00:00:00 | | 2000-01-21 | 761,52 | 0 | 766,73 | 759,80 | 762,48 | 00:00:00 | | 2000-01-24 | 741,03 | 0 | 768,43 | 737,99 | 761,52 | 00:00:00 | | 2000-01-25 | 745,04 | 0 | 746,47 | 733,40 | 741,03 | 00:00:00 | | 2000-01-26 | 741,78 | 0 | 746,86 | 740,58 | 745,04 | 00:00:00 | | 2000-01-27 | 739,47 | 0 | 750,35 | 725,33 | 741,78 | 00:00:00 | | 2000-01-28 | 719,67 | 0 | 739,47 | 717,35 | 739,47 | 00:00:00 | | 2000-01-31 | 736,08 | 0 | 736,09 | 712,74 | 719,67 | 00:00:00 | | 2000-02-01 | 744,71 | 0 | 746,16 | 730,99 | 736,08 | 00:00:00 | | 2000-02-02 | 744,72 | 0 | 750,81 | 742,07 | 744,71 | 00:00:00 | | 2000-02-03 | 753,55 | 0 | 754,00 | 739,93 | 744,72 | 00:00:00 | | 2000-02-04 | 752,57 | 0 | 759,30 | 742,85 | 753,55 | 00:00:00 | | 2000-02-07 | 753,76 | 0 | 754,19 | 747,78 | 752,57 | 00:00:00 | | 2000-02-08 | 762,73 | 0 | 762,78 | 753,76 | 753,76 | 00:00:00 | | 2000-02-09 | 747,06 | 0 | 764,32 | 747,03 | 762,71 | 00:00:00 | | 2000-02-10 | 749,97 | 0 | 752,55 | 744,36 | 747,08 | 00:00:00 | | 2000-02-11 | 735,19 | 0 | 749,97 | 730,84 | 749,97 | 00:00:00 | | 2000-02-14 | 736,42 | 0 | 739,24 | 731,34 | 735,19 | 00:00:00 | | 2000-02-15 | 742,24 | 0 | 745,16 | 728,86 | 736,42 | 00:00:00 | | 2000-02-16 | 735,82 | 0 | 744,40 | 734,79 | 742,24 | 00:00:00 | | 2000-02-17 | 737,18 | 0 | 742,36 | 732,80 | 735,82 | 00:00:00 | | 2000-02-18 | 716,05 | 0 | 737,51 | 715,26 | 737,19 | 00:00:00 | | 2000-02-22 | 719,29 | 0 | 722,13 | 708,33 | 716,05 | 00:00:00 | | 2000-02-23 | 726,07 | 0 | 730,81 | 715,82 | 719,29 | 00:00:00 | | 2000-02-24 | 725,03 | 0 | 729,44 | 711,78 | 726,07 | 00:00:00 | | 2000-02-25 | 714,86 | 0 | 730,07 | 712,90 | 725,03 | 00:00:00 | | 2000-02-28 | 721,72 | 0 | 728,39 | 709,81 | 714,86 | 00:00:00 | | 2000-02-29 | 733,04 | 0 | 734,16 | 721,72 | 721,72 | 00:00:00 | | 2000-03-01 | 740,33 | 0 | 742,55 | 733,04 | 733,04 | 00:00:00 | | 2000-03-02 | 740,66 | 0 | 743,40 | 734,35 | 740,33 | 00:00:00 | | 2000-03-03 | 756,41 | 0 | 756,52 | 740,66 | 740,66 | 00:00:00 | | 2000-03-06 | 748,41 | 0 | 757,54 | 745,01 | 756,55 | 00:00:00 | | 2000-03-07 | 729,60 | 0 | 753,18 | 726,48 | 748,48 | 00:00:00 | | 2000-03-08 | 734,76 | 0 | 737,81 | 722,94 | 729,60 | 00:00:00 | | 2000-03-09 | 752,88 | 0 | 752,94 | 729,94 | 734,78 | 00:00:00 | | 2000-03-10 | 749,67 | 0 | 759,40 | 748,28 | 752,81 | 00:00:00 | | 2000-03-13 | 741,51 | 0 | 750,26 | 732,52 | 749,67 | 00:00:00 | | 2000-03-14 | 727,08 | 0 | 748,73 | 727,08 | 741,51 | 00:00:00 | | 2000-03-15 | 741,26 | 0 | 744,51 | 724,89 | 727,08 | 00:00:00 | | 2000-03-16 | 777,86 | 0 | 777,86 | 741,25 | 741,25 | 00:00:00 | | 2000-03-17 | 781,64 | 0 | 787,95 | 775,04 | 777,86 | 00:00:00 | | 2000-03-20 | 774,79 | 0 | 784,51 | 771,26 | 781,64 | 00:00:00 | | 2000-03-21 | 794,06 | 0 | 794,09 | 767,32 | 774,79 | 00:00:00 | | 2000-03-22 | 800,06 | 0 | 802,40 | 792,47 | 794,10 | 00:00:00 | | 2000-03-23 | 813,49 | 0 | 815,88 | 795,53 | 800,05 | 00:00:00 | | 2000-03-24 | 813,56 | 0 | 826,76 | 807,19 | 813,49 | 00:00:00 | | 2000-03-27 | 811,29 | 0 | 817,97 | 808,68 | 813,56 | 00:00:00 | | 2000-03-28 | 802,37 | 0 | 812,77 | 802,08 | 811,29 | 00:00:00 | | 2000-03-29 | 799,63 | 0 | 807,53 | 794,61 | 802,37 | 00:00:00 | | 2000-03-30 | 789,03 | 0 | 805,41 | 781,40 | 799,63 | 00:00:00 | | 2000-03-31 | 797,99 | 0 | 806,94 | 786,53 | 789,03 | 00:00:00 | | 2000-04-03 | 797,25 | 0 | 801,52 | 790,30 | 797,99 | 00:00:00 | | 2000-04-04 | 790,45 | 0 | 807,96 | 746,12 | 797,25 | 00:00:00 | | 2000-04-05 | 788,23 | 0 | 799,05 | 780,27 | 790,45 | 00:00:00 | | 2000-04-06 | 796,70 | 0 | 801,96 | 788,26 | 788,26 | 00:00:00 | | 2000-04-07 | 805,59 | 0 | 806,26 | 796,67 | 796,67 | 00:00:00 | | 2000-04-10 | 796,41 | 0 | 810,62 | 795,90 | 805,59 | 00:00:00 | | 2000-04-11 | 793,14 | 0 | 800,79 | 785,49 | 796,41 | 00:00:00 | | 2000-04-12 | 774,98 | 0 | 797,91 | 774,48 | 793,14 | 00:00:00 | | 2000-04-13 | 760,94 | 0 | 781,26 | 760,36 | 774,98 | 00:00:00 | | 2000-04-14 | 715,20 | 0 | 760,94 | 706,27 | 760,94 | 00:00:00 | | 2000-04-17 | 740,14 | 0 | 740,14 | 709,66 | 715,08 | 00:00:00 | | 2000-04-18 | 762,30 | 0 | 762,30 | 738,26 | 740,09 | 00:00:00 | | 2000-04-19 | 754,49 | 0 | 766,07 | 752,84 | 762,25 | 00:00:00 | | 2000-04-20 | 757,32 | 0 | 758,87 | 750,69 | 754,49 | 00:00:00 | | 2000-04-24 | 754,56 | 0 | 757,32 | 741,77 | 757,32 | 00:00:00 | | 2000-04-25 | 780,72 | 0 | 780,94 | 754,56 | 754,56 | 00:00:00 | | 2000-04-26 | 771,68 | 0 | 783,69 | 770,06 | 780,72 | 00:00:00 | | 2000-04-27 | 775,37 | 0 | 777,26 | 757,67 | 771,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
