|
 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 | | 2005-06-08 | 646,39 | 171.600 | 650,33 | 645,69 | 648,45 | 00:00:00 | | 2005-06-09 | 649,84 | 177.700 | 650,21 | 644,43 | 646,32 | 00:00:00 | | 2005-06-10 | 648,32 | 174.200 | 650,80 | 645,54 | 649,73 | 00:00:00 | | 2005-06-13 | 649,85 | 172.900 | 652,49 | 646,38 | 648,05 | 00:00:00 | | 2005-06-14 | 650,00 | 169.900 | 653,29 | 649,44 | 649,74 | 00:00:00 | | 2005-06-15 | 652,93 | 177.800 | 653,74 | 648,65 | 652,09 | 00:00:00 | | 2005-06-16 | 655,54 | 173.300 | 655,97 | 652,39 | 653,02 | 00:00:00 | | 2005-06-17 | 658,56 | 169.000 | 660,02 | 656,62 | 656,75 | 00:00:00 | | 2005-06-20 | 658,20 | 170.200 | 659,72 | 655,29 | 658,01 | 00:00:00 | | 2005-06-21 | 656,85 | 168.500 | 658,86 | 655,90 | 658,03 | 00:00:00 | | 2005-06-22 | 657,01 | 176.900 | 660,04 | 655,80 | 657,14 | 00:00:00 | | 2005-06-23 | 650,19 | 169.600 | 658,48 | 650,18 | 657,14 | 00:00:00 | | 2005-06-24 | 645,03 | 169.000 | 650,21 | 644,97 | 650,17 | 00:00:00 | | 2005-06-27 | 644,73 | 0 | 646,37 | 643,23 | 644,91 | 00:00:00 | | 2005-06-28 | 650,75 | 174.500 | 651,20 | 645,23 | 645,23 | 00:00:00 | | 2005-06-29 | 650,04 | 172.900 | 652,08 | 649,40 | 651,00 | 00:00:00 | | 2005-06-30 | 645,92 | 0 | 651,99 | 645,55 | 650,17 | 00:00:00 | | 2005-07-01 | 647,92 | 171.300 | 649,25 | 646,13 | 646,13 | 00:00:00 | | 2005-07-05 | 653,48 | 177.800 | 654,10 | 646,83 | 647,63 | 00:00:00 | | 2005-07-06 | 648,38 | 168.100 | 654,22 | 648,34 | 653,38 | 00:00:00 | | 2005-07-07 | 650,18 | 170.200 | 650,45 | 642,49 | 644,40 | 00:00:00 | | 2005-07-08 | 657,79 | 171.000 | 658,20 | 649,88 | 650,26 | 00:00:00 | | 2005-07-11 | 661,97 | 176.700 | 662,29 | 657,94 | 657,94 | 00:00:00 | | 2005-07-12 | 663,52 | 171.700 | 665,24 | 660,42 | 661,91 | 00:00:00 | | 2005-07-13 | 663,86 | 174.600 | 664,44 | 662,09 | 664,19 | 00:00:00 | | 2005-07-14 | 665,17 | 0 | 669,07 | 664,09 | 664,48 | 00:00:00 | | 2005-07-15 | 666,13 | 173.100 | 666,93 | 663,66 | 665,37 | 00:00:00 | | 2005-07-18 | 662,68 | 172.200 | 666,02 | 662,68 | 666,02 | 00:00:00 | | 2005-07-19 | 667,19 | 177.800 | 667,62 | 663,38 | 663,38 | 00:00:00 | | 2005-07-20 | 670,39 | 173.100 | 671,05 | 663,94 | 666,22 | 00:00:00 | | 2005-07-21 | 665,73 | 166.100 | 670,73 | 664,40 | 670,73 | 00:00:00 | | 2005-07-22 | 669,15 | 168.300 | 669,34 | 665,12 | 665,80 | 00:00:00 | | 2005-07-25 | 666,46 | 173.100 | 671,42 | 665,95 | 669,08 | 00:00:00 | | 2005-07-26 | 667,79 | 0 | 669,34 | 666,57 | 666,62 | 00:00:00 | | 2005-07-27 | 670,78 | 0 | 671,09 | 667,13 | 667,87 | 00:00:00 | | 2005-07-28 | 674,93 | 0 | 675,41 | 670,47 | 670,85 | 00:00:00 | | 2005-07-29 | 670,26 | 0 | 675,67 | 670,20 | 674,75 | 00:00:00 | | 2005-08-01 | 670,98 | 0 | 672,86 | 670,04 | 670,61 | 00:00:00 | | 2005-08-02 | 675,81 | 0 | 676,01 | 671,18 | 671,18 | 00:00:00 | | 2005-08-03 | 676,21 | 0 | 676,67 | 673,86 | 675,41 | 00:00:00 | | 2005-08-04 | 671,01 | 0 | 675,67 | 670,77 | 675,67 | 00:00:00 | | 2005-08-05 | 665,46 | 0 | 670,91 | 664,99 | 670,91 | 00:00:00 | | 2005-08-08 | 663,06 | 0 | 668,43 | 662,94 | 665,62 | 00:00:00 | | 2005-08-09 | 667,33 | 0 | 668,76 | 663,30 | 663,30 | 00:00:00 | | 2005-08-10 | 666,30 | 0 | 673,33 | 664,91 | 667,54 | 00:00:00 | | 2005-08-11 | 671,01 | 0 | 671,01 | 666,12 | 666,32 | 00:00:00 | | 2005-08-12 | 667,44 | 0 | 669,93 | 664,76 | 669,93 | 00:00:00 | | 2005-08-15 | 669,28 | 0 | 670,66 | 665,25 | 667,16 | 00:00:00 | | 2005-08-16 | 661,72 | 0 | 668,92 | 661,55 | 668,92 | 00:00:00 | | 2005-08-17 | 662,04 | 0 | 664,82 | 660,91 | 661,88 | 00:00:00 | | 2005-08-18 | 661,20 | 0 | 663,04 | 659,38 | 661,98 | 00:00:00 | | 2005-08-19 | 661,57 | 0 | 664,26 | 661,32 | 661,32 | 00:00:00 | | 2005-08-22 | 662,68 | 0 | 666,34 | 659,90 | 661,69 | 00:00:00 | | 2005-08-23 | 660,67 | 0 | 663,49 | 659,01 | 662,61 | 00:00:00 | | 2005-08-24 | 656,77 | 0 | 664,34 | 656,63 | 660,41 | 00:00:00 | | 2005-08-25 | 658,30 | 0 | 658,97 | 656,72 | 656,86 | 00:00:00 | | 2005-08-26 | 654,23 | 0 | 658,23 | 653,79 | 658,20 | 00:00:00 | | 2005-08-29 | 658,18 | 0 | 659,03 | 652,13 | 653,61 | 00:00:00 | | 2005-08-30 | 656,25 | 0 | 657,67 | 652,41 | 657,67 | 00:00:00 | | 2005-08-31 | 663,13 | 0 | 663,13 | 654,48 | 656,26 | 00:00:00 | | 2005-09-01 | 664,01 | 0 | 667,03 | 661,13 | 663,08 | 00:00:00 | | 2005-09-02 | 661,98 | 0 | 665,41 | 661,80 | 664,24 | 00:00:00 | | 2005-09-06 | 670,13 | 0 | 670,23 | 662,50 | 662,50 | 00:00:00 | | 2005-09-07 | 671,89 | 0 | 672,23 | 668,85 | 669,88 | 00:00:00 | | 2005-09-08 | 669,37 | 0 | 671,66 | 668,26 | 671,66 | 00:00:00 | | 2005-09-09 | 674,56 | 0 | 675,31 | 669,50 | 669,50 | 00:00:00 | | 2005-09-12 | 674,26 | 0 | 675,24 | 673,49 | 674,55 | 00:00:00 | | 2005-09-13 | 669,28 | 0 | 673,97 | 669,27 | 673,97 | 00:00:00 | | 2005-09-14 | 666,98 | 0 | 670,78 | 666,44 | 669,31 | 00:00:00 | | 2005-09-15 | 667,25 | 0 | 669,36 | 665,75 | 667,28 | 00:00:00 | | 2005-09-16 | 672,35 | 0 | 672,42 | 667,58 | 667,58 | 00:00:00 | | 2005-09-19 | 668,65 | 0 | 672,20 | 666,98 | 672,20 | 00:00:00 | | 2005-09-20 | 663,50 | 0 | 671,68 | 662,80 | 668,87 | 00:00:00 | | 2005-09-21 | 657,23 | 0 | 663,32 | 657,08 | 663,32 | 00:00:00 | | 2005-09-22 | 659,42 | 0 | 660,43 | 654,43 | 656,96 | 00:00:00 | | 2005-09-23 | 659,99 | 0 | 661,87 | 656,82 | 659,19 | 00:00:00 | | 2005-09-26 | 660,56 | 0 | 664,11 | 658,53 | 660,50 | 00:00:00 | | 2005-09-27 | 660,59 | 0 | 662,97 | 658,26 | 660,64 | 00:00:00 | | 2005-09-28 | 661,12 | 0 | 663,38 | 658,93 | 661,10 | 00:00:00 | | 2005-09-29 | 667,21 | 0 | 667,57 | 658,54 | 661,08 | 00:00:00 | | 2005-09-30 | 668,53 | 0 | 668,90 | 666,23 | 667,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
