Última Hora: "Trovoada põe Bragança, Guarda e Vila Real sob aviso laranja - TSF Online" Tue, 23 Jul 2019 05:52:00 GMT    "INEM andou quatro horas às voltas com ferido grave - Sol" Tue, 23 Jul 2019 09:40:00 GMT    "Praia em Torres Vedras interdita devido a destroços de navio - TSF Online" Tue, 23 Jul 2019 13:24:00 GMT    "Incêndios: Vinte e nove concelhos de sete distritos em risco máximo - SAPO 24" Tue, 23 Jul 2019 05:43:00 GMT    "Boris Johnson: "Vamos fazer o Brexit acontecer a 31 de outubro" - Jornal Económico" Tue, 23 Jul 2019 11:33:15 GMT    "Frentes de Vila de Rei e de Mação "estão 90% dominadas" - Notícias ao Minuto" Mon, 22 Jul 2019 07:11:40 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT    "Incêndios | Fogos sem frentes ativas... e começou a chover (atualização em permanência) - mediotejo.net" Mon, 22 Jul 2019 20:30:00 GMT    "Incêndios: Fogo de Vila de Rei e Mação dominado - SAPO 24" Tue, 23 Jul 2019 11:10:00 GMT    "Portugueses desfazem-se dos fundos de tesouraria - Fundos de investimento - Jornal de Negócios - Portugal" Tue, 23 Jul 2019 08:00:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+2,688 (+0,188%) RUSSELL 1000 INDE - [Ticker: ^RUI]Gráfico RUSSELL 1000 INDE  Noticias RUSSELL 1000 INDE  Descargar Históricos de Metastock RUSSELL 1000 INDE y Otros  Análisis Técnico RUSSELL 1000 INDE  
Última Transacción1.430,088Hora de Cotización2017-11-01 - 19:35:00
Variación+2,688 (+0,188%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.434,780Mínimo1.426,780
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior1.427,430PER0,00%
Apertura1.428,280EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03761,520772,82751,99767,9700:00:00
2000-01-04731,950761,52730,82761,5200:00:00
2000-01-05733,240738,55719,58731,9500:00:00
2000-01-06733,270738,17727,93733,2400:00:00
2000-01-07753,140753,14731,91733,2700:00:00
2000-01-10764,100767,35753,14753,1400:00:00
2000-01-11753,060764,74751,02764,1000:00:00
2000-01-12750,260755,98747,34753,0600:00:00
2000-01-13761,070763,11750,26750,2600:00:00
2000-01-14769,960773,94761,07761,0700:00:00
2000-01-18764,910770,07763,14769,9600:00:00
2000-01-19766,780769,29761,79764,9100:00:00
2000-01-20762,480772,07758,16766,7800:00:00
2000-01-21761,520766,73759,80762,4800:00:00
2000-01-24741,030768,43737,99761,5200:00:00
2000-01-25745,040746,47733,40741,0300:00:00
2000-01-26741,780746,86740,58745,0400:00:00
2000-01-27739,470750,35725,33741,7800:00:00
2000-01-28719,670739,47717,35739,4700:00:00
2000-01-31736,080736,09712,74719,6700:00:00
2000-02-01744,710746,16730,99736,0800:00:00
2000-02-02744,720750,81742,07744,7100:00:00
2000-02-03753,550754,00739,93744,7200:00:00
2000-02-04752,570759,30742,85753,5500:00:00
2000-02-07753,760754,19747,78752,5700:00:00
2000-02-08762,730762,78753,76753,7600:00:00
2000-02-09747,060764,32747,03762,7100:00:00
2000-02-10749,970752,55744,36747,0800:00:00
2000-02-11735,190749,97730,84749,9700:00:00
2000-02-14736,420739,24731,34735,1900:00:00
2000-02-15742,240745,16728,86736,4200:00:00
2000-02-16735,820744,40734,79742,2400:00:00
2000-02-17737,180742,36732,80735,8200:00:00
2000-02-18716,050737,51715,26737,1900:00:00
2000-02-22719,290722,13708,33716,0500:00:00
2000-02-23726,070730,81715,82719,2900:00:00
2000-02-24725,030729,44711,78726,0700:00:00
2000-02-25714,860730,07712,90725,0300:00:00
2000-02-28721,720728,39709,81714,8600:00:00
2000-02-29733,040734,16721,72721,7200:00:00
2000-03-01740,330742,55733,04733,0400:00:00
2000-03-02740,660743,40734,35740,3300:00:00
2000-03-03756,410756,52740,66740,6600:00:00
2000-03-06748,410757,54745,01756,5500:00:00
2000-03-07729,600753,18726,48748,4800:00:00
2000-03-08734,760737,81722,94729,6000:00:00
2000-03-09752,880752,94729,94734,7800:00:00
2000-03-10749,670759,40748,28752,8100:00:00
2000-03-13741,510750,26732,52749,6700:00:00
2000-03-14727,080748,73727,08741,5100:00:00
2000-03-15741,260744,51724,89727,0800:00:00
2000-03-16777,860777,86741,25741,2500:00:00
2000-03-17781,640787,95775,04777,8600:00:00
2000-03-20774,790784,51771,26781,6400:00:00
2000-03-21794,060794,09767,32774,7900:00:00
2000-03-22800,060802,40792,47794,1000:00:00
2000-03-23813,490815,88795,53800,0500:00:00
2000-03-24813,560826,76807,19813,4900:00:00
2000-03-27811,290817,97808,68813,5600:00:00
2000-03-28802,370812,77802,08811,2900:00:00
2000-03-29799,630807,53794,61802,3700:00:00
2000-03-30789,030805,41781,40799,6300:00:00
2000-03-31797,990806,94786,53789,0300:00:00
2000-04-03797,250801,52790,30797,9900:00:00
2000-04-04790,450807,96746,12797,2500:00:00
2000-04-05788,230799,05780,27790,4500:00:00
2000-04-06796,700801,96788,26788,2600:00:00
2000-04-07805,590806,26796,67796,6700:00:00
2000-04-10796,410810,62795,90805,5900:00:00
2000-04-11793,140800,79785,49796,4100:00:00
2000-04-12774,980797,91774,48793,1400:00:00
2000-04-13760,940781,26760,36774,9800:00:00
2000-04-14715,200760,94706,27760,9400:00:00
2000-04-17740,140740,14709,66715,0800:00:00
2000-04-18762,300762,30738,26740,0900:00:00
2000-04-19754,490766,07752,84762,2500:00:00
2000-04-20757,320758,87750,69754,4900:00:00
2000-04-24754,560757,32741,77757,3200:00:00
2000-04-25780,720780,94754,56754,5600:00:00
2000-04-26771,680783,69770,06780,7200:00:00
2000-04-27775,370777,26757,67771,6800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters