|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-20 | 482,75 | 0 | 483,08 | 472,71 | 473,67 | 00:00:00 | | 2002-11-21 | 493,34 | 0 | 494,05 | 482,75 | 482,75 | 00:00:00 | | 2002-11-22 | 491,88 | 0 | 495,39 | 490,69 | 493,34 | 00:00:00 | | 2002-11-25 | 493,43 | 0 | 495,49 | 488,38 | 491,88 | 00:00:00 | | 2002-11-26 | 483,06 | 0 | 493,43 | 482,42 | 493,43 | 00:00:00 | | 2002-11-27 | 496,39 | 0 | 497,02 | 483,06 | 483,06 | 00:00:00 | | 2002-11-29 | 495,00 | 0 | 497,90 | 494,63 | 496,39 | 00:00:00 | | 2002-12-02 | 494,14 | 0 | 504,27 | 490,61 | 495,01 | 00:00:00 | | 2002-12-03 | 486,72 | 0 | 494,14 | 485,85 | 494,14 | 00:00:00 | | 2002-12-04 | 484,94 | 0 | 488,83 | 480,71 | 486,72 | 00:00:00 | | 2002-12-05 | 479,54 | 0 | 487,07 | 479,06 | 484,94 | 00:00:00 | | 2002-12-06 | 482,49 | 0 | 484,04 | 474,12 | 479,54 | 00:00:00 | | 2002-12-09 | 471,93 | 0 | 482,49 | 471,88 | 482,49 | 00:00:00 | | 2002-12-10 | 478,40 | 0 | 478,65 | 471,93 | 471,93 | 00:00:00 | | 2002-12-11 | 478,78 | 0 | 481,16 | 474,30 | 478,40 | 00:00:00 | | 2002-12-12 | 477,15 | 0 | 480,62 | 475,09 | 478,78 | 00:00:00 | | 2002-12-13 | 470,94 | 0 | 477,15 | 470,26 | 477,15 | 00:00:00 | | 2002-12-16 | 481,70 | 0 | 481,71 | 470,94 | 470,94 | 00:00:00 | | 2002-12-17 | 477,89 | 0 | 482,12 | 477,30 | 481,70 | 00:00:00 | | 2002-12-18 | 471,65 | 0 | 477,89 | 470,07 | 477,89 | 00:00:00 | | 2002-12-19 | 468,10 | 0 | 475,81 | 466,00 | 470,97 | 00:00:00 | | 2002-12-20 | 474,24 | 0 | 475,04 | 468,10 | 468,10 | 00:00:00 | | 2002-12-23 | 475,24 | 0 | 477,61 | 472,45 | 474,22 | 00:00:00 | | 2002-12-24 | 472,66 | 0 | 475,24 | 472,59 | 475,24 | 00:00:00 | | 2002-12-26 | 471,38 | 0 | 478,48 | 470,28 | 472,66 | 00:00:00 | | 2002-12-27 | 463,91 | 0 | 471,71 | 463,10 | 471,38 | 00:00:00 | | 2002-12-30 | 465,77 | 0 | 467,10 | 461,08 | 463,91 | 00:00:00 | | 2002-12-31 | 466,18 | 0 | 467,37 | 460,65 | 465,77 | 00:00:00 | | 2003-01-02 | 481,37 | 0 | 481,37 | 466,18 | 466,18 | 00:00:00 | | 2003-01-03 | 481,15 | 0 | 482,46 | 478,43 | 481,37 | 00:00:00 | | 2003-01-06 | 492,07 | 0 | 493,53 | 481,15 | 481,15 | 00:00:00 | | 2003-01-07 | 488,67 | 0 | 492,83 | 487,17 | 492,07 | 00:00:00 | | 2003-01-08 | 481,81 | 0 | 488,67 | 480,99 | 488,67 | 00:00:00 | | 2003-01-09 | 490,83 | 0 | 491,18 | 481,81 | 481,81 | 00:00:00 | | 2003-01-10 | 490,93 | 0 | 493,68 | 485,70 | 490,83 | 00:00:00 | | 2003-01-13 | 490,27 | 0 | 494,95 | 488,17 | 490,93 | 00:00:00 | | 2003-01-14 | 493,06 | 0 | 493,06 | 487,95 | 490,27 | 00:00:00 | | 2003-01-15 | 486,15 | 0 | 493,61 | 485,22 | 493,06 | 00:00:00 | | 2003-01-16 | 484,25 | 0 | 490,25 | 482,89 | 486,15 | 00:00:00 | | 2003-01-17 | 477,61 | 0 | 484,25 | 476,21 | 484,25 | 00:00:00 | | 2003-01-21 | 470,29 | 0 | 479,71 | 470,29 | 477,61 | 00:00:00 | | 2003-01-22 | 465,67 | 0 | 471,29 | 465,29 | 470,29 | 00:00:00 | | 2003-01-23 | 470,38 | 0 | 471,73 | 464,90 | 465,67 | 00:00:00 | | 2003-01-24 | 456,95 | 0 | 470,27 | 456,10 | 470,27 | 00:00:00 | | 2003-01-27 | 449,48 | 0 | 457,97 | 447,96 | 456,95 | 00:00:00 | | 2003-01-28 | 455,27 | 0 | 456,36 | 449,48 | 449,48 | 00:00:00 | | 2003-01-29 | 458,29 | 0 | 460,51 | 448,67 | 455,27 | 00:00:00 | | 2003-01-30 | 448,23 | 0 | 458,92 | 447,80 | 458,29 | 00:00:00 | | 2003-01-31 | 454,30 | 0 | 455,44 | 446,05 | 448,23 | 00:00:00 | | 2003-02-03 | 456,37 | 0 | 458,69 | 454,30 | 454,30 | 00:00:00 | | 2003-02-04 | 450,16 | 0 | 456,37 | 446,08 | 456,37 | 00:00:00 | | 2003-02-05 | 447,77 | 0 | 457,17 | 447,08 | 450,16 | 00:00:00 | | 2003-02-06 | 444,88 | 0 | 448,13 | 442,39 | 447,77 | 00:00:00 | | 2003-02-07 | 440,42 | 0 | 448,76 | 438,93 | 444,88 | 00:00:00 | | 2003-02-10 | 443,64 | 0 | 444,12 | 437,23 | 440,42 | 00:00:00 | | 2003-02-11 | 440,15 | 0 | 447,27 | 438,05 | 443,64 | 00:00:00 | | 2003-02-12 | 434,35 | 0 | 441,53 | 434,25 | 440,15 | 00:00:00 | | 2003-02-13 | 433,41 | 0 | 435,31 | 427,69 | 434,35 | 00:00:00 | | 2003-02-14 | 442,03 | 0 | 442,03 | 432,12 | 433,41 | 00:00:00 | | 2003-02-18 | 450,85 | 0 | 451,45 | 442,03 | 442,03 | 00:00:00 | | 2003-02-19 | 447,75 | 0 | 450,85 | 444,53 | 450,85 | 00:00:00 | | 2003-02-20 | 443,78 | 0 | 449,94 | 443,55 | 447,75 | 00:00:00 | | 2003-02-21 | 449,67 | 0 | 451,64 | 440,93 | 443,78 | 00:00:00 | | 2003-02-24 | 441,61 | 0 | 449,67 | 441,49 | 449,67 | 00:00:00 | | 2003-02-25 | 444,80 | 0 | 445,28 | 434,36 | 441,61 | 00:00:00 | | 2003-02-26 | 439,08 | 0 | 445,49 | 438,61 | 444,80 | 00:00:00 | | 2003-02-27 | 444,25 | 0 | 446,66 | 439,08 | 439,08 | 00:00:00 | | 2003-02-28 | 446,37 | 0 | 449,21 | 444,25 | 444,25 | 00:00:00 | | 2003-03-03 | 443,18 | 0 | 452,24 | 442,12 | 446,37 | 00:00:00 | | 2003-03-04 | 436,53 | 0 | 443,54 | 436,51 | 443,18 | 00:00:00 | | 2003-03-05 | 440,42 | 0 | 440,43 | 435,00 | 436,53 | 00:00:00 | | 2003-03-06 | 436,50 | 0 | 440,42 | 435,34 | 440,42 | 00:00:00 | | 2003-03-07 | 439,94 | 0 | 440,27 | 430,95 | 436,50 | 00:00:00 | | 2003-03-10 | 428,91 | 0 | 439,94 | 428,47 | 439,94 | 00:00:00 | | 2003-03-11 | 425,31 | 0 | 432,28 | 425,05 | 428,91 | 00:00:00 | | 2003-03-12 | 426,69 | 0 | 426,69 | 419,02 | 425,31 | 00:00:00 | | 2003-03-13 | 441,22 | 0 | 441,28 | 426,69 | 426,69 | 00:00:00 | | 2003-03-14 | 441,89 | 0 | 445,99 | 439,43 | 441,22 | 00:00:00 | | 2003-03-17 | 457,12 | 0 | 457,12 | 438,66 | 441,89 | 00:00:00 | | 2003-03-18 | 459,14 | 0 | 459,35 | 454,41 | 457,12 | 00:00:00 | | 2003-03-19 | 462,72 | 0 | 463,22 | 456,29 | 459,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
