|
 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 | | 2000-04-27 | 775,37 | 0 | 777,26 | 757,67 | 771,68 | 00:00:00 | | 2000-04-28 | 771,58 | 0 | 780,66 | 768,95 | 775,37 | 00:00:00 | | 2000-05-01 | 779,52 | 0 | 786,19 | 771,58 | 771,58 | 00:00:00 | | 2000-05-02 | 765,83 | 0 | 779,52 | 765,42 | 779,52 | 00:00:00 | | 2000-05-03 | 750,04 | 0 | 765,83 | 740,54 | 765,83 | 00:00:00 | | 2000-05-04 | 748,69 | 0 | 754,11 | 745,71 | 750,04 | 00:00:00 | | 2000-05-05 | 760,32 | 0 | 762,27 | 746,21 | 748,69 | 00:00:00 | | 2000-05-08 | 755,31 | 0 | 760,27 | 752,29 | 760,27 | 00:00:00 | | 2000-05-09 | 748,63 | 0 | 758,57 | 742,63 | 755,31 | 00:00:00 | | 2000-05-10 | 731,09 | 0 | 748,62 | 727,39 | 748,62 | 00:00:00 | | 2000-05-11 | 744,84 | 0 | 745,89 | 731,09 | 731,09 | 00:00:00 | | 2000-05-12 | 751,25 | 0 | 756,74 | 744,84 | 744,84 | 00:00:00 | | 2000-05-15 | 767,84 | 0 | 767,86 | 748,14 | 751,25 | 00:00:00 | | 2000-05-16 | 775,80 | 0 | 777,90 | 767,53 | 767,84 | 00:00:00 | | 2000-05-17 | 765,61 | 0 | 775,80 | 762,83 | 775,80 | 00:00:00 | | 2000-05-18 | 758,97 | 0 | 771,05 | 758,94 | 765,61 | 00:00:00 | | 2000-05-19 | 742,61 | 0 | 758,97 | 739,27 | 758,97 | 00:00:00 | | 2000-05-22 | 739,31 | 0 | 743,94 | 721,51 | 742,61 | 00:00:00 | | 2000-05-23 | 724,78 | 0 | 741,66 | 724,68 | 739,31 | 00:00:00 | | 2000-05-24 | 737,38 | 0 | 738,56 | 716,91 | 724,78 | 00:00:00 | | 2000-05-25 | 728,38 | 0 | 744,82 | 724,82 | 737,38 | 00:00:00 | | 2000-05-26 | 727,09 | 0 | 733,70 | 722,85 | 728,38 | 00:00:00 | | 2000-05-30 | 752,39 | 0 | 752,39 | 727,09 | 727,09 | 00:00:00 | | 2000-05-31 | 750,98 | 0 | 759,00 | 748,31 | 752,38 | 00:00:00 | | 2000-06-01 | 767,55 | 0 | 767,55 | 750,98 | 750,98 | 00:00:00 | | 2000-06-02 | 785,02 | 0 | 787,66 | 767,56 | 767,56 | 00:00:00 | | 2000-06-05 | 779,58 | 0 | 785,41 | 777,77 | 785,02 | 00:00:00 | | 2000-06-06 | 773,15 | 0 | 781,91 | 772,07 | 779,58 | 00:00:00 | | 2000-06-07 | 780,58 | 0 | 781,95 | 771,43 | 773,15 | 00:00:00 | | 2000-06-08 | 775,62 | 0 | 783,17 | 772,90 | 780,58 | 00:00:00 | | 2000-06-09 | 773,97 | 0 | 781,90 | 772,96 | 775,62 | 00:00:00 | | 2000-06-12 | 767,08 | 0 | 776,88 | 767,08 | 773,97 | 00:00:00 | | 2000-06-13 | 779,07 | 0 | 779,25 | 764,09 | 767,08 | 00:00:00 | | 2000-06-14 | 778,98 | 0 | 786,41 | 777,68 | 779,07 | 00:00:00 | | 2000-06-15 | 783,31 | 0 | 784,86 | 774,99 | 778,98 | 00:00:00 | | 2000-06-16 | 776,20 | 0 | 784,95 | 774,02 | 783,31 | 00:00:00 | | 2000-06-19 | 788,47 | 0 | 789,94 | 773,15 | 776,20 | 00:00:00 | | 2000-06-20 | 784,55 | 0 | 790,27 | 781,51 | 788,47 | 00:00:00 | | 2000-06-21 | 786,11 | 0 | 787,55 | 780,37 | 784,56 | 00:00:00 | | 2000-06-22 | 771,89 | 0 | 786,11 | 769,94 | 786,11 | 00:00:00 | | 2000-06-23 | 765,32 | 0 | 775,73 | 763,62 | 771,89 | 00:00:00 | | 2000-06-26 | 771,45 | 0 | 773,76 | 765,32 | 765,32 | 00:00:00 | | 2000-06-27 | 767,76 | 0 | 775,50 | 767,76 | 771,45 | 00:00:00 | | 2000-06-29 | 765,35 | 0 | 772,22 | 760,93 | 771,25 | 00:00:00 | | 2000-06-30 | 769,68 | 0 | 769,84 | 761,91 | 765,35 | 00:00:00 | | 2000-07-03 | 777,32 | 0 | 777,64 | 767,84 | 769,68 | 00:00:00 | | 2000-07-05 | 764,34 | 0 | 777,25 | 762,44 | 777,25 | 00:00:00 | | 2000-07-06 | 770,86 | 0 | 772,84 | 760,17 | 764,34 | 00:00:00 | | 2000-07-07 | 782,61 | 0 | 785,83 | 770,86 | 770,86 | 00:00:00 | | 2000-07-10 | 781,28 | 0 | 786,91 | 780,19 | 782,61 | 00:00:00 | | 2000-07-11 | 782,80 | 0 | 788,23 | 778,53 | 781,28 | 00:00:00 | | 2000-07-12 | 790,85 | 0 | 793,10 | 782,80 | 782,80 | 00:00:00 | | 2000-07-13 | 794,23 | 0 | 797,18 | 790,45 | 790,85 | 00:00:00 | | 2000-07-14 | 802,15 | 0 | 802,15 | 793,24 | 794,23 | 00:00:00 | | 2000-07-17 | 802,92 | 0 | 806,22 | 799,53 | 802,15 | 00:00:00 | | 2000-07-18 | 792,44 | 0 | 802,92 | 791,19 | 802,92 | 00:00:00 | | 2000-07-19 | 784,55 | 0 | 792,97 | 783,50 | 792,44 | 00:00:00 | | 2000-07-20 | 794,56 | 0 | 797,15 | 784,55 | 784,55 | 00:00:00 | | 2000-07-21 | 785,50 | 0 | 794,56 | 784,65 | 794,56 | 00:00:00 | | 2000-07-24 | 775,95 | 0 | 788,82 | 775,26 | 785,50 | 00:00:00 | | 2000-07-25 | 780,47 | 0 | 782,24 | 775,28 | 775,96 | 00:00:00 | | 2000-07-26 | 769,23 | 0 | 780,47 | 768,38 | 780,47 | 00:00:00 | | 2000-07-27 | 765,04 | 0 | 773,90 | 763,57 | 769,23 | 00:00:00 | | 2000-07-28 | 748,29 | 0 | 768,44 | 745,19 | 765,04 | 00:00:00 | | 2000-07-31 | 755,57 | 0 | 758,21 | 746,86 | 748,36 | 00:00:00 | | 2000-08-01 | 758,66 | 0 | 761,93 | 753,99 | 755,57 | 00:00:00 | | 2000-08-02 | 758,62 | 0 | 766,00 | 755,62 | 758,66 | 00:00:00 | | 2000-08-03 | 767,21 | 0 | 767,32 | 749,43 | 758,62 | 00:00:00 | | 2000-08-04 | 773,19 | 0 | 773,85 | 767,17 | 767,21 | 00:00:00 | | 2000-08-07 | 781,81 | 0 | 782,41 | 771,97 | 773,19 | 00:00:00 | | 2000-08-08 | 782,55 | 0 | 784,03 | 778,64 | 781,81 | 00:00:00 | | 2000-08-09 | 778,13 | 0 | 787,55 | 777,42 | 782,55 | 00:00:00 | | 2000-08-10 | 771,62 | 0 | 779,22 | 771,45 | 778,13 | 00:00:00 | | 2000-08-11 | 778,37 | 0 | 779,75 | 766,90 | 771,58 | 00:00:00 | | 2000-08-14 | 788,59 | 0 | 788,62 | 776,51 | 778,37 | 00:00:00 | | 2000-08-15 | 785,22 | 0 | 790,15 | 784,20 | 788,59 | 00:00:00 | | 2000-08-16 | 783,69 | 0 | 792,06 | 781,42 | 785,22 | 00:00:00 | | 2000-08-17 | 792,56 | 0 | 794,03 | 783,34 | 783,69 | 00:00:00 | | 2000-08-18 | 790,55 | 0 | 794,73 | 788,94 | 792,56 | 00:00:00 | | 2000-08-21 | 794,60 | 0 | 796,97 | 790,36 | 790,55 | 00:00:00 | | 2000-08-22 | 794,62 | 0 | 799,99 | 794,30 | 794,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
