Última Hora: "Novo sismo registado no Faial - SAPO 24" Sat, 07 Dec 2019 19:25:00 GMT    "Capital do Natal. Organização acusa promotores turísticos de enganarem as pessoas - Diário de Notícias - Lisboa" Sat, 07 Dec 2019 12:57:00 GMT    "Morreu a indiana que foi queimada quando ia a caminho do tribunal - ZAP" Sat, 07 Dec 2019 12:45:00 GMT    "Teerão e Washington realizam troca de prisioneiros após vários meses de tensão - RTP" Sat, 07 Dec 2019 21:43:00 GMT    "Cataratas de Vitória: a maior queda de água do mundo está quase seca - PÚBLICO" Sat, 07 Dec 2019 19:00:00 GMT    "José Manuel Rodrigues reúne-se segunda-feira com Marcelo Rebelo de Sousa - DNoticias" Sat, 07 Dec 2019 15:30:00 GMT    "Aviso de agitação marítima e vento forte para a Madeira foi cancelado - DNoticias" Fri, 06 Dec 2019 17:56:00 GMT    "Novo hospital em Lisboa. "Capuchos e S. José não aguentam muito mais tempo" - Observador" Sat, 07 Dec 2019 09:33:00 GMT    "Manuela Ferreira Leite renova apoio a Rui Rio: ?Se não continuar, o PSD esfrangalha-se? - Expresso" Fri, 06 Dec 2019 10:35:00 GMT   "Ordem dos Médicos acusa ministra de mentir sobre situação em vários hospitais - RTP" Sat, 07 Dec 2019 20:34:00 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
2001-04-16620,010622,57613,94622,4200:00:00
2001-04-17626,790627,12614,36620,0100:00:00
2001-04-18651,240656,85626,80626,8000:00:00
2001-04-19660,410660,41648,98651,2400:00:00
2001-04-20654,760660,41649,97660,4100:00:00
2001-04-23643,880654,77640,52654,7700:00:00
2001-04-24635,980649,01635,66643,8800:00:00
2001-04-25646,550648,18634,75635,9800:00:00
2001-04-26649,370656,72646,55646,5500:00:00
2001-04-27659,490659,50649,37649,3700:00:00
2001-04-30658,900669,04655,97659,4900:00:00
2001-05-01667,860667,87655,49658,8900:00:00
2001-05-02669,520671,97663,93667,8600:00:00
2001-05-03658,960669,52654,62669,5200:00:00
2001-05-04668,510668,68649,83658,9600:00:00
2001-05-07666,540670,58664,53668,5100:00:00
2001-05-08665,500668,89661,28668,7200:00:00
2001-05-09662,290665,62658,25665,5000:00:00
2001-05-10661,490668,83661,25662,2900:00:00
2001-05-11656,440663,99654,07661,4900:00:00
2001-05-14657,870658,18653,57656,4400:00:00
2001-05-15658,310662,77656,25657,8700:00:00
2001-05-16677,470678,12654,78658,3100:00:00
2001-05-17679,930684,00676,38677,4700:00:00
2001-05-18681,620681,69676,20679,9300:00:00
2001-05-21693,690693,71679,73681,6200:00:00
2001-05-22692,120695,72690,54693,6900:00:00
2001-05-23680,720692,12680,64692,1200:00:00
2001-05-24683,160683,88676,50680,7200:00:00
2001-05-25675,460683,23674,64683,1600:00:00
2001-05-29669,090675,46667,82675,4600:00:00
2001-05-30657,820669,09656,83669,0900:00:00
2001-05-31662,390665,45657,82657,8200:00:00
2001-06-01665,550667,78657,87662,2800:00:00
2001-06-04668,770668,84663,16665,5500:00:00
2001-06-05678,220679,81668,77668,7700:00:00
2001-06-06671,330678,48670,84678,2200:00:00
2001-06-07675,110675,23668,71671,3300:00:00
2001-06-08668,400675,14665,88675,1100:00:00
2001-06-11662,450668,40659,57668,4000:00:00
2001-06-12662,740665,50651,87662,4500:00:00
2001-06-13655,250665,12655,22662,7400:00:00
2001-06-14643,140655,25642,65655,2500:00:00
2001-06-15640,390644,06634,25643,1400:00:00
2001-06-18637,230644,19637,20639,7600:00:00
2001-06-19638,980646,73636,45637,2300:00:00
2001-06-20645,380646,24637,55638,9800:00:00
2001-06-21652,270653,84643,49645,3800:00:00
2001-06-22646,070652,53643,91652,2700:00:00
2001-06-25642,400649,18639,75646,0700:00:00
2001-06-26641,310643,45635,21642,4000:00:00
2001-06-27638,780643,30636,64641,3100:00:00
2001-06-28647,210651,56638,78638,7800:00:00
2001-06-29646,640653,35644,71647,2100:00:00
2001-07-02652,850654,42646,49646,9300:00:00
2001-07-03651,490652,77649,02652,7700:00:00
2001-07-05643,310651,49643,27651,4900:00:00
2001-07-06628,200643,31627,12643,3100:00:00
2001-07-09631,980633,45627,92628,2000:00:00
2001-07-10622,770634,43622,06631,9800:00:00
2001-07-11621,650624,12615,47622,7700:00:00
2001-07-12636,430637,43621,65621,6500:00:00
2001-07-13640,170641,71634,11636,4300:00:00
2001-07-16632,860642,29631,73640,2400:00:00
2001-07-17639,390639,87629,60632,8600:00:00
2001-07-18635,620639,39631,22639,3900:00:00
2001-07-19638,920644,82634,26635,6200:00:00
2001-07-20636,860639,39634,96638,9200:00:00
2001-07-23626,910639,49626,59636,8600:00:00
2001-07-24616,290626,91613,17626,9100:00:00
2001-07-25625,290625,33615,94616,2900:00:00
2001-07-26632,630633,19621,70625,2900:00:00
2001-07-27634,440636,30629,36632,6300:00:00
2001-07-30633,880636,01631,70634,4400:00:00
2001-07-31637,430643,35633,88633,8800:00:00
2001-08-01640,370643,85637,43637,4300:00:00
2001-08-02642,900646,00639,93640,3700:00:00
2001-08-03639,860642,90635,22642,9000:00:00
2001-08-06632,490639,86631,09639,8600:00:00
2001-08-07634,280635,90629,87632,4900:00:00
2001-08-08623,290635,44622,09634,2800:00:00
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