|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-19 | 590,06 | 0 | 597,91 | 590,02 | 596,06 | 00:00:00 | | 2004-10-20 | 590,26 | 0 | 590,66 | 585,25 | 589,83 | 00:00:00 | | 2004-10-21 | 592,20 | 0 | 593,40 | 588,01 | 590,72 | 00:00:00 | | 2004-10-22 | 586,63 | 0 | 593,20 | 586,41 | 592,13 | 00:00:00 | | 2004-10-25 | 586,08 | 0 | 587,17 | 583,54 | 586,28 | 00:00:00 | | 2004-10-26 | 594,35 | 0 | 594,36 | 586,08 | 586,23 | 00:00:00 | | 2004-10-27 | 602,23 | 0 | 602,59 | 592,60 | 594,21 | 00:00:00 | | 2004-10-28 | 603,07 | 0 | 604,71 | 599,39 | 601,69 | 00:00:00 | | 2004-10-29 | 604,51 | 0 | 605,02 | 601,48 | 602,97 | 00:00:00 | | 2004-11-01 | 604,69 | 0 | 606,21 | 603,11 | 604,50 | 00:00:00 | | 2004-11-02 | 604,57 | 0 | 609,84 | 603,29 | 604,80 | 00:00:00 | | 2004-11-03 | 611,51 | 0 | 613,86 | 606,26 | 606,26 | 00:00:00 | | 2004-11-04 | 621,06 | 0 | 621,06 | 610,92 | 611,07 | 00:00:00 | | 2004-11-05 | 623,35 | 0 | 625,79 | 620,45 | 621,77 | 00:00:00 | | 2004-11-08 | 622,61 | 0 | 623,71 | 621,25 | 623,22 | 00:00:00 | | 2004-11-09 | 622,22 | 0 | 624,76 | 621,36 | 622,63 | 00:00:00 | | 2004-11-10 | 621,81 | 0 | 625,03 | 621,41 | 621,90 | 00:00:00 | | 2004-11-11 | 627,45 | 0 | 628,06 | 622,18 | 622,18 | 00:00:00 | | 2004-11-12 | 633,44 | 0 | 633,44 | 626,22 | 627,80 | 00:00:00 | | 2004-11-15 | 633,47 | 0 | 633,75 | 631,28 | 633,18 | 00:00:00 | | 2004-11-16 | 629,22 | 0 | 632,84 | 629,12 | 632,84 | 00:00:00 | | 2004-11-17 | 632,67 | 0 | 636,21 | 629,93 | 629,93 | 00:00:00 | | 2004-11-18 | 633,38 | 0 | 633,97 | 631,41 | 632,46 | 00:00:00 | | 2004-11-19 | 626,24 | 0 | 633,57 | 625,66 | 633,27 | 00:00:00 | | 2004-11-22 | 629,97 | 0 | 630,40 | 624,98 | 626,05 | 00:00:00 | | 2004-11-23 | 630,19 | 0 | 631,37 | 627,01 | 629,96 | 00:00:00 | | 2004-11-24 | 632,97 | 0 | 633,34 | 630,72 | 630,73 | 00:00:00 | | 2004-11-26 | 633,53 | 0 | 635,57 | 632,64 | 632,79 | 00:00:00 | | 2004-11-29 | 631,65 | 0 | 636,11 | 628,24 | 634,01 | 00:00:00 | | 2004-11-30 | 629,26 | 0 | 631,66 | 629,09 | 631,51 | 00:00:00 | | 2004-12-01 | 638,69 | 0 | 638,69 | 629,24 | 629,59 | 00:00:00 | | 2004-12-02 | 638,03 | 0 | 640,50 | 636,27 | 638,50 | 00:00:00 | | 2004-12-03 | 638,66 | 0 | 641,56 | 636,85 | 638,82 | 00:00:00 | | 2004-12-06 | 638,23 | 0 | 639,28 | 635,40 | 638,50 | 00:00:00 | | 2004-12-07 | 631,13 | 0 | 639,32 | 631,13 | 638,43 | 00:00:00 | | 2004-12-08 | 633,99 | 0 | 634,79 | 630,83 | 631,32 | 00:00:00 | | 2004-12-09 | 637,42 | 0 | 638,00 | 629,26 | 633,04 | 00:00:00 | | 2004-12-10 | 637,09 | 0 | 638,73 | 635,43 | 636,84 | 00:00:00 | | 2004-12-13 | 642,51 | 0 | 642,57 | 637,82 | 637,82 | 00:00:00 | | 2004-12-14 | 645,09 | 0 | 646,00 | 642,10 | 642,22 | 00:00:00 | | 2004-12-15 | 646,82 | 0 | 647,12 | 643,28 | 645,10 | 00:00:00 | | 2004-12-16 | 645,26 | 0 | 647,94 | 642,83 | 646,59 | 00:00:00 | | 2004-12-17 | 641,06 | 0 | 645,22 | 640,24 | 644,90 | 00:00:00 | | 2004-12-20 | 640,85 | 0 | 645,61 | 640,11 | 641,57 | 00:00:00 | | 2004-12-21 | 646,65 | 0 | 646,86 | 641,22 | 641,22 | 00:00:00 | | 2004-12-22 | 648,94 | 0 | 649,85 | 645,89 | 646,35 | 00:00:00 | | 2004-12-23 | 649,27 | 0 | 651,02 | 648,50 | 648,71 | 00:00:00 | | 2004-12-27 | 646,53 | 0 | 651,36 | 646,53 | 649,50 | 00:00:00 | | 2004-12-28 | 651,41 | 0 | 651,41 | 646,64 | 646,64 | 00:00:00 | | 2004-12-29 | 651,44 | 0 | 651,63 | 650,06 | 650,99 | 00:00:00 | | 2004-12-30 | 651,76 | 0 | 653,10 | 651,38 | 651,46 | 00:00:00 | | 2004-12-31 | 650,99 | 0 | 653,90 | 650,94 | 651,76 | 00:00:00 | | 2005-01-03 | 645,13 | 0 | 653,91 | 644,23 | 651,26 | 00:00:00 | | 2005-01-04 | 637,09 | 0 | 646,96 | 635,74 | 645,49 | 00:00:00 | | 2005-01-05 | 634,21 | 0 | 639,27 | 634,21 | 636,88 | 00:00:00 | | 2005-01-06 | 636,41 | 0 | 638,48 | 634,10 | 634,60 | 00:00:00 | | 2005-01-07 | 635,58 | 0 | 638,74 | 633,37 | 637,00 | 00:00:00 | | 2005-01-10 | 638,09 | 0 | 640,57 | 634,95 | 635,41 | 00:00:00 | | 2005-01-11 | 634,08 | 0 | 637,42 | 632,79 | 637,42 | 00:00:00 | | 2005-01-12 | 636,49 | 0 | 636,65 | 630,17 | 634,67 | 00:00:00 | | 2005-01-13 | 631,57 | 0 | 636,60 | 630,64 | 636,53 | 00:00:00 | | 2005-01-14 | 635,52 | 0 | 635,82 | 631,58 | 631,58 | 00:00:00 | | 2005-01-18 | 641,60 | 0 | 641,60 | 633,26 | 635,51 | 00:00:00 | | 2005-01-19 | 635,50 | 0 | 641,49 | 635,35 | 641,49 | 00:00:00 | | 2005-01-20 | 630,82 | 0 | 634,43 | 629,81 | 634,43 | 00:00:00 | | 2005-01-21 | 626,90 | 0 | 633,01 | 626,88 | 631,14 | 00:00:00 | | 2005-01-24 | 624,33 | 0 | 629,37 | 624,33 | 627,29 | 00:00:00 | | 2005-01-25 | 626,49 | 0 | 629,91 | 625,01 | 625,01 | 00:00:00 | | 2005-01-26 | 629,77 | 0 | 630,78 | 627,22 | 627,22 | 00:00:00 | | 2005-01-27 | 630,09 | 2.653.600 | 631,80 | 627,81 | 629,69 | 00:00:00 | | 2005-01-28 | 628,46 | 0 | 630,64 | 625,79 | 630,44 | 00:00:00 | | 2005-01-31 | 633,99 | 2.519.900 | 634,20 | 629,34 | 629,34 | 00:00:00 | | 2005-02-01 | 638,58 | 2.551.800 | 639,08 | 633,98 | 634,16 | 00:00:00 | | 2005-02-02 | 640,68 | 2.512.900 | 641,71 | 638,36 | 638,95 | 00:00:00 | | 2005-02-03 | 638,94 | 2.441.700 | 640,19 | 636,70 | 640,19 | 00:00:00 | | 2005-02-04 | 646,25 | 2.509.000 | 646,37 | 638,77 | 638,85 | 00:00:00 | | 2005-02-07 | 645,52 | 2.058.700 | 646,90 | 639,45 | 646,20 | 00:00:00 | | 2005-02-08 | 645,92 | 2.386.200 | 647,34 | 644,74 | 645,33 | 00:00:00 | | 2005-02-09 | 640,25 | 2.428.000 | 646,72 | 640,01 | 646,02 | 00:00:00 | | 2005-02-10 | 642,78 | 2.392.800 | 643,62 | 639,80 | 640,58 | 00:00:00 | | 2005-02-11 | 647,33 | 2.489.900 | 648,78 | 640,60 | 642,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
