|
 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 | | 2004-03-02 | 615,16 | 0 | 619,08 | 614,31 | 618,69 | 00:00:00 | | 2004-03-03 | 615,99 | 0 | 616,76 | 612,05 | 614,95 | 00:00:00 | | 2004-03-04 | 618,16 | 0 | 618,18 | 615,36 | 616,00 | 00:00:00 | | 2004-03-05 | 619,67 | 0 | 622,76 | 614,95 | 617,00 | 00:00:00 | | 2004-03-08 | 614,55 | 0 | 621,40 | 614,44 | 619,90 | 00:00:00 | | 2004-03-09 | 610,78 | 0 | 614,53 | 608,84 | 614,53 | 00:00:00 | | 2004-03-10 | 601,91 | 0 | 611,35 | 601,29 | 610,93 | 00:00:00 | | 2004-03-11 | 593,01 | 0 | 603,00 | 592,58 | 601,54 | 00:00:00 | | 2004-03-12 | 600,48 | 0 | 600,48 | 594,04 | 594,04 | 00:00:00 | | 2004-03-15 | 591,80 | 0 | 600,47 | 591,35 | 600,47 | 00:00:00 | | 2004-03-16 | 594,89 | 0 | 596,82 | 590,71 | 592,44 | 00:00:00 | | 2004-03-17 | 601,78 | 0 | 602,68 | 595,60 | 595,60 | 00:00:00 | | 2004-03-18 | 600,81 | 0 | 602,50 | 596,16 | 601,37 | 00:00:00 | | 2004-03-19 | 594,36 | 0 | 601,10 | 594,30 | 600,82 | 00:00:00 | | 2004-03-22 | 586,51 | 0 | 594,07 | 583,69 | 594,07 | 00:00:00 | | 2004-03-23 | 585,86 | 0 | 589,94 | 584,60 | 587,39 | 00:00:00 | | 2004-03-24 | 584,30 | 0 | 588,01 | 582,28 | 586,25 | 00:00:00 | | 2004-03-25 | 593,91 | 0 | 594,40 | 585,07 | 585,07 | 00:00:00 | | 2004-03-26 | 593,39 | 0 | 597,15 | 592,30 | 593,61 | 00:00:00 | | 2004-03-29 | 601,03 | 0 | 601,86 | 594,21 | 594,21 | 00:00:00 | | 2004-03-30 | 603,54 | 0 | 603,80 | 599,53 | 600,61 | 00:00:00 | | 2004-03-31 | 603,42 | 0 | 605,74 | 600,66 | 603,52 | 00:00:00 | | 2004-04-01 | 607,11 | 0 | 608,65 | 603,46 | 603,46 | 00:00:00 | | 2004-04-02 | 611,88 | 0 | 613,63 | 609,13 | 609,13 | 00:00:00 | | 2004-04-05 | 616,29 | 0 | 616,29 | 611,65 | 611,76 | 00:00:00 | | 2004-04-06 | 614,58 | 0 | 616,28 | 612,10 | 616,28 | 00:00:00 | | 2004-04-07 | 610,98 | 0 | 614,25 | 609,72 | 614,25 | 00:00:00 | | 2004-04-08 | 610,12 | 0 | 615,34 | 607,76 | 612,74 | 00:00:00 | | 2004-04-12 | 612,72 | 0 | 613,91 | 610,42 | 610,42 | 00:00:00 | | 2004-04-13 | 604,19 | 0 | 614,13 | 603,32 | 613,28 | 00:00:00 | | 2004-04-14 | 603,15 | 0 | 605,68 | 600,21 | 603,36 | 00:00:00 | | 2004-04-15 | 603,50 | 0 | 606,28 | 599,22 | 603,31 | 00:00:00 | | 2004-04-16 | 606,38 | 0 | 607,60 | 602,30 | 603,74 | 00:00:00 | | 2004-04-19 | 607,40 | 0 | 607,50 | 603,94 | 606,33 | 00:00:00 | | 2004-04-20 | 598,02 | 0 | 609,21 | 598,02 | 607,53 | 00:00:00 | | 2004-04-21 | 601,32 | 0 | 602,09 | 596,98 | 598,56 | 00:00:00 | | 2004-04-22 | 609,79 | 0 | 611,22 | 600,22 | 600,93 | 00:00:00 | | 2004-04-23 | 609,82 | 0 | 610,80 | 606,67 | 610,80 | 00:00:00 | | 2004-04-26 | 607,56 | 0 | 612,50 | 606,26 | 610,09 | 00:00:00 | | 2004-04-27 | 608,67 | 0 | 613,37 | 607,79 | 607,80 | 00:00:00 | | 2004-04-28 | 600,27 | 0 | 608,38 | 599,74 | 608,38 | 00:00:00 | | 2004-04-29 | 595,36 | 0 | 603,42 | 592,28 | 600,24 | 00:00:00 | | 2004-04-30 | 591,83 | 0 | 598,16 | 591,77 | 595,59 | 00:00:00 | | 2004-05-03 | 597,34 | 0 | 597,83 | 592,61 | 592,61 | 00:00:00 | | 2004-05-04 | 598,46 | 0 | 602,81 | 595,08 | 597,49 | 00:00:00 | | 2004-05-05 | 599,88 | 0 | 601,67 | 597,69 | 598,74 | 00:00:00 | | 2004-05-06 | 595,65 | 0 | 599,18 | 591,51 | 599,18 | 00:00:00 | | 2004-05-07 | 587,20 | 0 | 597,34 | 587,17 | 595,47 | 00:00:00 | | 2004-05-10 | 580,36 | 0 | 586,40 | 576,43 | 576,43 | 00:00:00 | | 2004-05-11 | 585,20 | 0 | 585,34 | 581,18 | 581,18 | 00:00:00 | | 2004-05-12 | 585,85 | 0 | 586,02 | 574,88 | 584,71 | 00:00:00 | | 2004-05-13 | 585,54 | 0 | 588,93 | 583,07 | 585,38 | 00:00:00 | | 2004-05-14 | 584,91 | 0 | 588,56 | 581,17 | 585,48 | 00:00:00 | | 2004-05-17 | 578,67 | 0 | 583,37 | 576,08 | 583,37 | 00:00:00 | | 2004-05-18 | 582,79 | 0 | 584,10 | 579,68 | 579,68 | 00:00:00 | | 2004-05-19 | 581,27 | 0 | 590,54 | 581,21 | 583,83 | 00:00:00 | | 2004-05-20 | 581,59 | 0 | 583,44 | 579,60 | 581,52 | 00:00:00 | | 2004-05-21 | 583,93 | 0 | 587,10 | 581,83 | 581,83 | 00:00:00 | | 2004-05-24 | 585,17 | 0 | 588,36 | 583,25 | 584,64 | 00:00:00 | | 2004-05-25 | 594,75 | 0 | 595,11 | 582,86 | 584,99 | 00:00:00 | | 2004-05-26 | 596,16 | 0 | 596,98 | 593,29 | 594,52 | 00:00:00 | | 2004-05-27 | 599,34 | 0 | 600,86 | 595,88 | 596,56 | 00:00:00 | | 2004-05-28 | 599,40 | 0 | 600,34 | 597,84 | 599,38 | 00:00:00 | | 2004-06-01 | 599,76 | 0 | 600,55 | 595,70 | 598,63 | 00:00:00 | | 2004-06-02 | 601,68 | 0 | 603,33 | 598,39 | 600,07 | 00:00:00 | | 2004-06-03 | 596,85 | 0 | 601,50 | 596,83 | 601,34 | 00:00:00 | | 2004-06-04 | 600,05 | 0 | 603,47 | 598,15 | 598,15 | 00:00:00 | | 2004-06-07 | 609,48 | 0 | 609,48 | 600,70 | 600,72 | 00:00:00 | | 2004-06-08 | 610,13 | 0 | 610,19 | 606,79 | 608,86 | 00:00:00 | | 2004-06-09 | 604,19 | 0 | 609,58 | 604,09 | 609,58 | 00:00:00 | | 2004-06-10 | 606,63 | 0 | 606,63 | 604,65 | 604,65 | 00:00:00 | | 2004-06-14 | 600,45 | 0 | 605,75 | 598,99 | 605,75 | 00:00:00 | | 2004-06-15 | 604,19 | 0 | 606,98 | 601,18 | 601,18 | 00:00:00 | | 2004-06-16 | 605,16 | 0 | 605,98 | 603,40 | 604,15 | 00:00:00 | | 2004-06-17 | 604,32 | 0 | 605,13 | 601,55 | 604,69 | 00:00:00 | | 2004-06-18 | 605,76 | 0 | 607,89 | 603,10 | 604,29 | 00:00:00 | | 2004-06-21 | 603,36 | 0 | 607,35 | 603,01 | 606,01 | 00:00:00 | | 2004-06-22 | 605,60 | 0 | 605,86 | 600,33 | 603,30 | 00:00:00 | | 2004-06-23 | 610,81 | 0 | 611,34 | 604,27 | 605,41 | 00:00:00 | | 2004-06-24 | 609,44 | 0 | 612,10 | 608,74 | 610,18 | 00:00:00 | | 2004-06-25 | 605,86 | 0 | 611,84 | 605,82 | 609,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
