Última Hora: "Novo Hospital de Lisboa pode estar construído em 2023 - RTP" Sat, 07 Dec 2019 14:18:00 GMT    "Cuidados continuados em risco por falta de dinheiro - Jornal de Notícias" Sat, 07 Dec 2019 09:07:00 GMT    "Ministério volta a abrir excepção: hospitais podem pagar mais a médicos para fazerem urgências no Natal - PÚBLICO" Sat, 07 Dec 2019 06:14:00 GMT    "Rui Rio não tem medo da maçonaria - Jornal i" Fri, 06 Dec 2019 08:55:38 GMT    "Aviso de agitação marítima e vento forte para a Madeira foi cancelado - DNoticias" Fri, 06 Dec 2019 17:56:00 GMT    "Capital do Natal. Organização acusa promotores turísticos de enganarem as pessoas - Diário de Notícias - Lisboa" Sat, 07 Dec 2019 12:57:00 GMT    "Merkel diz que a memória dos crimes nazis são inseparáveis da identidade alemã - Observador" Fri, 06 Dec 2019 16:41:00 GMT    "COP25. E se as alterações climáticas não lhes interessam? Mostrem-lhes o dinheiro - PÚBLICO" Sat, 07 Dec 2019 18:00:00 GMT    "Açores voltam a tremer. Dois sismos sentidos nas ilhas de São Miguel e Faial - SAPO 24" Sat, 07 Dec 2019 11:08:00 GMT    "José Manuel Rodrigues reúne-se segunda-feira com Marcelo Rebelo de Sousa - DNoticias" Sat, 07 Dec 2019 15:30:00 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 2019-12-08
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-19462,720463,22456,29459,1400:00:00
2003-03-20463,950465,71454,92462,7200:00:00
2003-03-21474,580474,58463,95463,9500:00:00
2003-03-24458,180474,61456,98474,6100:00:00
2003-03-25463,800466,28457,41458,1800:00:00
2003-03-26461,270464,18459,50463,7100:00:00
2003-03-27460,530463,42455,02461,2700:00:00
2003-03-28458,170461,34456,78460,5300:00:00
2003-03-31450,350458,17447,74458,1700:00:00
2003-04-01455,630457,03450,18450,3500:00:00
2003-04-02467,240469,09455,63455,6300:00:00
2003-04-03464,740469,62464,60467,2400:00:00
2003-04-04465,760467,89463,47464,7400:00:00
2003-04-07466,350479,31465,76465,7600:00:00
2003-04-08465,130467,66463,37466,3500:00:00
2003-04-09458,900469,83458,73465,1300:00:00
2003-04-10461,470461,54456,98458,9000:00:00
2003-04-11460,030467,67458,83461,4700:00:00
2003-04-14468,870468,88460,03460,0300:00:00
2003-04-15471,790472,00467,11468,8700:00:00
2003-04-16466,280474,94465,23471,7900:00:00
2003-04-17473,300473,41465,93466,2800:00:00
2003-04-21472,650475,63470,61473,3000:00:00
2003-04-22482,640482,89469,87472,6500:00:00
2003-04-23486,800487,21482,04482,6400:00:00
2003-04-24482,840486,80480,48486,8000:00:00
2003-04-25476,260482,84475,60482,8400:00:00
2003-04-28484,600486,24476,26476,2600:00:00
2003-04-29486,260489,60482,87484,6000:00:00
2003-04-30486,090488,62483,11486,2600:00:00
2003-05-01485,820487,59478,73486,0900:00:00
2003-05-02493,260493,46483,91485,8200:00:00
2003-05-05491,870495,47490,71493,2600:00:00
2003-05-06495,830498,43491,78491,8700:00:00
2003-05-07493,480497,25491,61495,8300:00:00
2003-05-08488,600493,48488,30493,4800:00:00
2003-05-09495,380495,44488,60488,6000:00:00
2003-05-12501,590502,47493,29495,3800:00:00
2003-05-13500,190502,91498,55501,5900:00:00
2003-05-14498,810502,75496,73500,1900:00:00
2003-05-15502,550503,31498,43498,8100:00:00
2003-05-16501,570503,41498,30502,5500:00:00
2003-05-19489,300501,57489,02501,5700:00:00
2003-05-20488,690491,78484,71489,3000:00:00
2003-05-21490,860490,93486,25488,6900:00:00
2003-05-22495,470497,27490,43490,8600:00:00
2003-05-23496,650497,57493,29495,4700:00:00
2003-05-27506,210506,78493,58496,6500:00:00
2003-05-28506,950510,16505,45506,2100:00:00
2003-05-29505,150511,59503,43506,9500:00:00
2003-05-30512,920513,44505,15505,1500:00:00
2003-06-02514,890521,22512,92512,9200:00:00
2003-06-03517,080517,78513,36514,8900:00:00
2003-06-04524,920525,75516,65517,0800:00:00
2003-06-05527,310527,31520,57524,9200:00:00
2003-06-06526,120536,80525,25527,3100:00:00
2003-06-09519,320526,12517,61526,1200:00:00
2003-06-10524,090524,09519,32519,3200:00:00
2003-06-11530,730530,73522,18524,0900:00:00
2003-06-12531,350533,45527,59530,7300:00:00
2003-06-13526,000532,53523,79531,3500:00:00
2003-06-16537,580537,63526,00526,0000:00:00
2003-06-17538,110539,98535,58537,5800:00:00
2003-06-18537,130539,72534,27538,1100:00:00
2003-06-19529,090537,80528,24537,1300:00:00
2003-06-20529,520532,64528,32529,0900:00:00
2003-06-23521,810529,52519,65529,5200:00:00
2003-06-24522,630524,86520,27521,8100:00:00
2003-06-25519,000527,15518,73522,6300:00:00
2003-06-26524,570524,99518,26519,0000:00:00
2003-06-27519,930526,35518,94524,5700:00:00
2003-06-30518,940523,82518,54519,9300:00:00
2003-07-01522,950523,34512,43518,9300:00:00
2003-07-02529,230529,23522,95522,9500:00:00
2003-07-03525,230529,82523,99529,2300:00:00
2003-07-07535,180535,62525,23525,2300:00:00
2003-07-08537,150537,81532,25535,1800:00:00
2003-07-09534,630538,56532,37537,1500:00:00
2003-07-10527,370534,63524,85534,6300:00:00
2003-07-11532,280533,53527,37527,3700:00:00
2003-07-14535,760541,49532,28532,2800:00:00
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