|
 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 | | 2004-06-25 | 605,86 | 0 | 611,84 | 605,82 | 609,11 | 00:00:00 | | 2004-06-28 | 605,13 | 0 | 609,89 | 604,14 | 606,14 | 00:00:00 | | 2004-06-29 | 606,59 | 0 | 607,45 | 604,33 | 604,95 | 00:00:00 | | 2004-06-30 | 609,31 | 0 | 610,89 | 605,36 | 606,79 | 00:00:00 | | 2004-07-01 | 602,94 | 0 | 609,23 | 600,03 | 609,23 | 00:00:00 | | 2004-07-02 | 601,19 | 0 | 602,92 | 599,99 | 602,74 | 00:00:00 | | 2004-07-06 | 595,98 | 0 | 600,26 | 594,52 | 600,26 | 00:00:00 | | 2004-07-07 | 597,24 | 0 | 598,90 | 595,51 | 595,88 | 00:00:00 | | 2004-07-08 | 592,05 | 0 | 597,49 | 591,81 | 596,40 | 00:00:00 | | 2004-07-09 | 593,95 | 0 | 595,51 | 592,51 | 592,51 | 00:00:00 | | 2004-07-12 | 594,49 | 0 | 595,37 | 590,53 | 593,95 | 00:00:00 | | 2004-07-13 | 594,80 | 0 | 595,55 | 593,78 | 594,72 | 00:00:00 | | 2004-07-14 | 592,98 | 0 | 597,21 | 591,13 | 593,54 | 00:00:00 | | 2004-07-15 | 590,86 | 0 | 594,89 | 590,81 | 593,35 | 00:00:00 | | 2004-07-16 | 587,99 | 0 | 593,63 | 587,84 | 592,14 | 00:00:00 | | 2004-07-19 | 587,64 | 0 | 589,91 | 585,21 | 588,01 | 00:00:00 | | 2004-07-20 | 592,09 | 0 | 592,10 | 586,82 | 587,66 | 00:00:00 | | 2004-07-21 | 583,67 | 0 | 595,34 | 583,67 | 592,95 | 00:00:00 | | 2004-07-22 | 585,01 | 0 | 586,57 | 578,32 | 583,54 | 00:00:00 | | 2004-07-23 | 579,24 | 0 | 584,15 | 577,91 | 584,15 | 00:00:00 | | 2004-07-26 | 577,44 | 0 | 581,09 | 574,74 | 579,47 | 00:00:00 | | 2004-07-27 | 583,18 | 0 | 584,10 | 577,79 | 577,79 | 00:00:00 | | 2004-07-28 | 583,13 | 0 | 584,99 | 576,26 | 583,08 | 00:00:00 | | 2004-07-29 | 586,30 | 0 | 587,93 | 583,79 | 583,94 | 00:00:00 | | 2004-07-30 | 587,21 | 0 | 588,15 | 584,80 | 586,16 | 00:00:00 | | 2004-08-02 | 589,76 | 0 | 590,66 | 584,84 | 587,10 | 00:00:00 | | 2004-08-03 | 585,94 | 0 | 589,45 | 585,72 | 589,45 | 00:00:00 | | 2004-08-04 | 585,01 | 0 | 587,01 | 581,66 | 585,48 | 00:00:00 | | 2004-08-05 | 575,48 | 0 | 585,18 | 575,18 | 585,14 | 00:00:00 | | 2004-08-06 | 566,69 | 0 | 575,19 | 565,72 | 575,19 | 00:00:00 | | 2004-08-09 | 567,25 | 0 | 569,38 | 566,74 | 567,03 | 00:00:00 | | 2004-08-10 | 574,66 | 0 | 574,66 | 567,77 | 567,77 | 00:00:00 | | 2004-08-11 | 572,97 | 0 | 573,77 | 567,46 | 573,54 | 00:00:00 | | 2004-08-12 | 566,26 | 0 | 572,14 | 566,14 | 572,14 | 00:00:00 | | 2004-08-13 | 566,06 | 0 | 568,60 | 565,50 | 566,86 | 00:00:00 | | 2004-08-16 | 574,66 | 0 | 575,33 | 566,85 | 570,24 | 00:00:00 | | 2004-08-17 | 576,27 | 0 | 578,87 | 575,07 | 575,18 | 00:00:00 | | 2004-08-18 | 583,63 | 0 | 583,63 | 574,82 | 575,82 | 00:00:00 | | 2004-08-19 | 581,36 | 0 | 583,25 | 578,87 | 583,25 | 00:00:00 | | 2004-08-20 | 585,68 | 0 | 586,59 | 580,51 | 581,24 | 00:00:00 | | 2004-08-23 | 584,18 | 0 | 587,17 | 583,78 | 586,12 | 00:00:00 | | 2004-08-24 | 584,49 | 0 | 587,00 | 582,66 | 584,59 | 00:00:00 | | 2004-08-25 | 589,08 | 0 | 589,73 | 582,91 | 584,48 | 00:00:00 | | 2004-08-26 | 589,19 | 0 | 590,07 | 587,79 | 588,61 | 00:00:00 | | 2004-08-27 | 590,87 | 0 | 591,83 | 589,04 | 589,36 | 00:00:00 | | 2004-08-30 | 586,18 | 0 | 590,50 | 586,18 | 590,50 | 00:00:00 | | 2004-08-31 | 589,09 | 0 | 589,10 | 584,11 | 586,25 | 00:00:00 | | 2004-09-01 | 590,37 | 0 | 591,90 | 586,83 | 588,70 | 00:00:00 | | 2004-09-02 | 596,70 | 0 | 597,19 | 590,16 | 590,27 | 00:00:00 | | 2004-09-03 | 594,16 | 0 | 597,92 | 594,10 | 595,60 | 00:00:00 | | 2004-09-07 | 598,33 | 0 | 599,80 | 594,16 | 594,16 | 00:00:00 | | 2004-09-08 | 595,61 | 0 | 599,22 | 595,58 | 598,05 | 00:00:00 | | 2004-09-09 | 596,92 | 0 | 598,46 | 594,30 | 596,13 | 00:00:00 | | 2004-09-10 | 599,88 | 0 | 600,58 | 594,78 | 596,90 | 00:00:00 | | 2004-09-13 | 601,17 | 0 | 603,19 | 599,86 | 600,29 | 00:00:00 | | 2004-09-14 | 602,36 | 0 | 602,92 | 600,43 | 601,05 | 00:00:00 | | 2004-09-15 | 598,21 | 0 | 601,82 | 597,85 | 601,82 | 00:00:00 | | 2004-09-16 | 600,22 | 0 | 601,48 | 598,28 | 598,28 | 00:00:00 | | 2004-09-17 | 602,66 | 0 | 603,61 | 600,30 | 600,30 | 00:00:00 | | 2004-09-20 | 599,34 | 0 | 602,20 | 598,41 | 602,20 | 00:00:00 | | 2004-09-21 | 603,27 | 0 | 604,37 | 599,67 | 599,75 | 00:00:00 | | 2004-09-22 | 595,06 | 0 | 602,56 | 594,65 | 602,56 | 00:00:00 | | 2004-09-23 | 592,27 | 0 | 595,14 | 592,16 | 595,14 | 00:00:00 | | 2004-09-24 | 593,23 | 0 | 595,14 | 592,34 | 592,41 | 00:00:00 | | 2004-09-27 | 589,54 | 0 | 592,70 | 589,40 | 592,70 | 00:00:00 | | 2004-09-28 | 592,90 | 0 | 593,76 | 588,33 | 589,89 | 00:00:00 | | 2004-09-29 | 595,46 | 0 | 595,46 | 591,65 | 592,96 | 00:00:00 | | 2004-09-30 | 595,66 | 0 | 596,56 | 592,88 | 595,40 | 00:00:00 | | 2004-10-01 | 604,52 | 0 | 604,59 | 596,56 | 596,56 | 00:00:00 | | 2004-10-04 | 606,58 | 0 | 609,25 | 605,24 | 605,24 | 00:00:00 | | 2004-10-05 | 606,14 | 0 | 607,90 | 604,93 | 606,36 | 00:00:00 | | 2004-10-06 | 610,11 | 0 | 610,11 | 605,34 | 606,02 | 00:00:00 | | 2004-10-07 | 603,90 | 0 | 609,87 | 603,78 | 609,87 | 00:00:00 | | 2004-10-08 | 599,44 | 0 | 605,16 | 598,49 | 603,84 | 00:00:00 | | 2004-10-11 | 600,71 | 0 | 601,62 | 599,73 | 599,73 | 00:00:00 | | 2004-10-12 | 599,48 | 0 | 600,69 | 596,04 | 600,05 | 00:00:00 | | 2004-10-13 | 595,15 | 0 | 602,30 | 593,39 | 600,91 | 00:00:00 | | 2004-10-14 | 589,86 | 0 | 595,76 | 589,19 | 595,06 | 00:00:00 | | 2004-10-15 | 592,37 | 0 | 594,97 | 589,14 | 590,33 | 00:00:00 | | 2004-10-18 | 595,56 | 0 | 595,75 | 589,89 | 592,19 | 00:00:00 | | 2004-10-19 | 590,06 | 0 | 597,91 | 590,02 | 596,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
