|
 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 | | 2005-09-30 | 668,53 | 0 | 668,90 | 666,23 | 667,10 | 00:00:00 | | 2005-10-03 | 668,19 | 0 | 671,21 | 667,13 | 668,57 | 00:00:00 | | 2005-10-04 | 661,43 | 0 | 669,76 | 661,22 | 668,28 | 00:00:00 | | 2005-10-05 | 651,15 | 0 | 661,47 | 651,07 | 661,47 | 00:00:00 | | 2005-10-06 | 647,90 | 0 | 653,66 | 642,77 | 651,25 | 00:00:00 | | 2005-10-07 | 650,34 | 0 | 652,45 | 647,79 | 648,04 | 00:00:00 | | 2005-10-10 | 645,64 | 0 | 650,73 | 645,00 | 650,44 | 00:00:00 | | 2005-10-11 | 644,04 | 0 | 648,87 | 643,20 | 646,00 | 00:00:00 | | 2005-10-12 | 639,39 | 0 | 646,49 | 637,18 | 643,58 | 00:00:00 | | 2005-10-13 | 638,70 | 0 | 640,12 | 633,88 | 639,05 | 00:00:00 | | 2005-10-14 | 644,37 | 0 | 644,65 | 638,03 | 638,98 | 00:00:00 | | 2005-10-17 | 646,49 | 0 | 647,02 | 643,28 | 644,40 | 00:00:00 | | 2005-10-18 | 639,91 | 0 | 646,42 | 639,91 | 646,42 | 00:00:00 | | 2005-10-19 | 649,18 | 0 | 649,18 | 635,64 | 639,45 | 00:00:00 | | 2005-10-20 | 639,61 | 0 | 650,18 | 637,20 | 648,99 | 00:00:00 | | 2005-10-21 | 641,46 | 0 | 644,96 | 638,86 | 640,95 | 00:00:00 | | 2005-10-24 | 652,19 | 0 | 652,20 | 641,88 | 641,88 | 00:00:00 | | 2005-10-25 | 650,53 | 0 | 653,13 | 646,63 | 651,74 | 00:00:00 | | 2005-10-26 | 647,56 | 0 | 654,25 | 647,56 | 650,23 | 00:00:00 | | 2005-10-27 | 640,19 | 0 | 648,03 | 640,19 | 647,35 | 00:00:00 | | 2005-10-28 | 650,59 | 0 | 650,59 | 640,56 | 640,56 | 00:00:00 | | 2005-10-31 | 656,09 | 0 | 658,29 | 650,74 | 650,74 | 00:00:00 | | 2005-11-01 | 653,97 | 0 | 656,43 | 653,08 | 655,41 | 00:00:00 | | 2005-11-02 | 660,69 | 0 | 660,86 | 653,15 | 653,64 | 00:00:00 | | 2005-11-03 | 663,47 | 0 | 666,06 | 661,08 | 661,52 | 00:00:00 | | 2005-11-04 | 663,52 | 0 | 664,90 | 660,42 | 663,63 | 00:00:00 | | 2005-11-07 | 665,01 | 0 | 665,72 | 661,99 | 663,65 | 00:00:00 | | 2005-11-08 | 662,52 | 0 | 664,66 | 661,10 | 664,66 | 00:00:00 | | 2005-11-09 | 663,60 | 0 | 666,67 | 661,29 | 662,37 | 00:00:00 | | 2005-11-10 | 669,10 | 0 | 669,78 | 660,26 | 663,50 | 00:00:00 | | 2005-11-11 | 671,15 | 0 | 671,65 | 668,99 | 669,25 | 00:00:00 | | 2005-11-14 | 670,58 | 0 | 672,40 | 669,50 | 671,12 | 00:00:00 | | 2005-11-15 | 667,99 | 0 | 672,77 | 666,61 | 670,41 | 00:00:00 | | 2005-11-16 | 668,97 | 0 | 669,63 | 666,63 | 668,27 | 00:00:00 | | 2005-11-17 | 675,59 | 0 | 675,59 | 669,34 | 669,34 | 00:00:00 | | 2005-11-18 | 678,38 | 0 | 679,09 | 674,42 | 676,37 | 00:00:00 | | 2005-11-21 | 682,26 | 0 | 682,73 | 677,46 | 678,30 | 00:00:00 | | 2005-11-22 | 685,74 | 0 | 686,07 | 680,43 | 681,84 | 00:00:00 | | 2005-11-23 | 688,14 | 0 | 690,76 | 684,84 | 685,72 | 00:00:00 | | 2005-11-25 | 689,70 | 0 | 689,90 | 688,08 | 688,29 | 00:00:00 | | 2005-11-28 | 683,35 | 0 | 689,79 | 683,26 | 689,79 | 00:00:00 | | 2005-11-29 | 683,40 | 0 | 688,14 | 683,40 | 683,74 | 00:00:00 | | 2005-11-30 | 679,35 | 0 | 685,15 | 679,27 | 683,30 | 00:00:00 | | 2005-12-01 | 687,69 | 0 | 688,37 | 680,09 | 680,09 | 00:00:00 | | 2005-12-02 | 688,00 | 0 | 688,88 | 685,91 | 687,46 | 00:00:00 | | 2005-12-05 | 686,35 | 0 | 687,66 | 684,09 | 687,66 | 00:00:00 | | 2005-12-06 | 687,19 | 0 | 692,00 | 684,70 | 685,22 | 00:00:00 | | 2005-12-07 | 683,73 | 0 | 687,79 | 681,47 | 687,37 | 00:00:00 | | 2005-12-08 | 683,29 | 0 | 687,11 | 680,52 | 683,84 | 00:00:00 | | 2005-12-09 | 685,16 | 0 | 687,04 | 682,17 | 683,18 | 00:00:00 | | 2005-12-12 | 685,74 | 0 | 687,68 | 683,09 | 685,47 | 00:00:00 | | 2005-12-13 | 689,37 | 0 | 691,75 | 684,74 | 685,42 | 00:00:00 | | 2005-12-14 | 692,09 | 0 | 693,72 | 689,20 | 689,30 | 00:00:00 | | 2005-12-15 | 691,03 | 0 | 693,36 | 689,21 | 692,32 | 00:00:00 | | 2005-12-16 | 689,09 | 0 | 693,19 | 689,06 | 691,01 | 00:00:00 | | 2005-12-19 | 684,76 | 0 | 690,64 | 684,47 | 689,13 | 00:00:00 | | 2005-12-20 | 684,71 | 0 | 686,23 | 683,13 | 684,80 | 00:00:00 | | 2005-12-21 | 686,63 | 0 | 689,98 | 684,92 | 684,92 | 00:00:00 | | 2005-12-22 | 689,61 | 0 | 689,65 | 686,48 | 686,68 | 00:00:00 | | 2005-12-23 | 690,04 | 0 | 690,69 | 688,65 | 689,72 | 00:00:00 | | 2005-12-27 | 683,55 | 0 | 691,76 | 683,55 | 690,35 | 00:00:00 | | 2005-12-28 | 684,59 | 0 | 686,05 | 683,58 | 683,63 | 00:00:00 | | 2005-12-29 | 682,68 | 0 | 685,90 | 682,52 | 684,60 | 00:00:00 | | 2005-12-30 | 679,42 | 0 | 682,11 | 678,47 | 682,11 | 00:00:00 | | 2006-01-03 | 690,12 | 0 | 690,91 | 677,51 | 679,96 | 00:00:00 | | 2006-01-04 | 692,90 | 0 | 693,74 | 689,69 | 690,17 | 00:00:00 | | 2006-01-05 | 693,13 | 0 | 694,73 | 691,28 | 692,95 | 00:00:00 | | 2006-01-06 | 699,63 | 0 | 699,94 | 693,67 | 693,67 | 00:00:00 | | 2006-01-09 | 702,41 | 0 | 702,84 | 699,39 | 699,47 | 00:00:00 | | 2006-01-10 | 702,48 | 0 | 702,52 | 698,92 | 701,65 | 00:00:00 | | 2006-01-11 | 704,68 | 0 | 705,05 | 701,57 | 702,60 | 00:00:00 | | 2006-01-12 | 700,25 | 0 | 704,44 | 699,70 | 704,43 | 00:00:00 | | 2006-01-13 | 701,18 | 0 | 701,87 | 698,73 | 700,24 | 00:00:00 | | 2006-01-17 | 698,72 | 0 | 701,18 | 696,23 | 700,14 | 00:00:00 | | 2006-01-18 | 695,96 | 0 | 698,44 | 692,80 | 696,23 | 00:00:00 | | 2006-01-19 | 699,89 | 0 | 701,32 | 696,40 | 696,48 | 00:00:00 | | 2006-01-20 | 686,72 | 0 | 699,70 | 686,46 | 699,70 | 00:00:00 | | 2006-01-23 | 687,98 | 0 | 690,32 | 686,77 | 687,09 | 00:00:00 | | 2006-01-24 | 690,31 | 0 | 692,55 | 688,42 | 688,42 | 00:00:00 | | 2006-01-25 | 688,87 | 0 | 692,96 | 686,13 | 690,92 | 00:00:00 | | 2006-01-26 | 693,78 | 0 | 695,02 | 689,61 | 689,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
