|
 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 | | 2006-01-26 | 693,78 | 0 | 695,02 | 689,61 | 689,61 | 00:00:00 | | 2006-01-27 | 698,81 | 0 | 700,25 | 694,32 | 694,37 | 00:00:00 | | 2006-01-30 | 699,61 | 0 | 701,10 | 698,73 | 698,83 | 00:00:00 | | 2006-01-31 | 697,79 | 0 | 700,31 | 695,82 | 699,55 | 00:00:00 | | 2006-02-01 | 698,87 | 0 | 699,30 | 696,05 | 697,07 | 00:00:00 | | 2006-02-02 | 692,75 | 0 | 698,75 | 691,14 | 698,75 | 00:00:00 | | 2006-02-03 | 689,00 | 0 | 692,64 | 687,30 | 692,27 | 00:00:00 | | 2006-02-06 | 689,62 | 0 | 690,50 | 687,63 | 688,95 | 00:00:00 | | 2006-02-07 | 683,96 | 0 | 690,08 | 683,36 | 689,46 | 00:00:00 | | 2006-02-08 | 689,31 | 0 | 689,74 | 683,64 | 684,89 | 00:00:00 | | 2006-02-09 | 688,31 | 0 | 694,24 | 687,80 | 689,66 | 00:00:00 | | 2006-02-10 | 689,75 | 0 | 691,22 | 683,39 | 688,37 | 00:00:00 | | 2006-02-13 | 687,06 | 0 | 689,08 | 684,73 | 689,01 | 00:00:00 | | 2006-02-14 | 693,90 | 0 | 695,25 | 685,84 | 687,19 | 00:00:00 | | 2006-02-15 | 696,55 | 0 | 696,96 | 691,79 | 693,65 | 00:00:00 | | 2006-02-16 | 701,84 | 0 | 701,85 | 696,78 | 696,83 | 00:00:00 | | 2006-02-17 | 700,89 | 0 | 702,09 | 699,16 | 701,46 | 00:00:00 | | 2006-02-21 | 698,55 | 0 | 703,31 | 697,59 | 700,80 | 00:00:00 | | 2006-02-22 | 703,87 | 0 | 704,62 | 698,54 | 698,54 | 00:00:00 | | 2006-02-23 | 701,50 | 0 | 704,73 | 699,92 | 703,71 | 00:00:00 | | 2006-02-24 | 702,52 | 0 | 703,76 | 700,25 | 701,47 | 00:00:00 | | 2006-02-27 | 705,23 | 0 | 706,96 | 702,79 | 702,79 | 00:00:00 | | 2006-02-28 | 697,83 | 0 | 704,96 | 696,62 | 704,96 | 00:00:00 | | 2006-03-01 | 703,70 | 0 | 703,99 | 698,20 | 698,20 | 00:00:00 | | 2006-03-02 | 702,57 | 0 | 703,49 | 699,40 | 703,14 | 00:00:00 | | 2006-03-03 | 701,41 | 0 | 706,74 | 700,02 | 701,68 | 00:00:00 | | 2006-03-06 | 696,66 | 0 | 701,89 | 695,20 | 701,53 | 00:00:00 | | 2006-03-07 | 694,72 | 0 | 696,25 | 692,11 | 696,25 | 00:00:00 | | 2006-03-08 | 695,82 | 0 | 696,78 | 690,33 | 694,25 | 00:00:00 | | 2006-03-09 | 692,49 | 0 | 698,18 | 692,49 | 696,05 | 00:00:00 | | 2006-03-10 | 697,29 | 0 | 698,72 | 691,63 | 692,59 | 00:00:00 | | 2006-03-13 | 698,68 | 0 | 700,65 | 697,54 | 697,75 | 00:00:00 | | 2006-03-14 | 705,86 | 0 | 706,17 | 697,92 | 698,41 | 00:00:00 | | 2006-03-15 | 709,14 | 0 | 709,85 | 704,76 | 705,99 | 00:00:00 | | 2006-03-16 | 710,16 | 0 | 713,04 | 709,57 | 709,57 | 00:00:00 | | 2006-03-17 | 711,51 | 0 | 712,63 | 710,16 | 710,39 | 00:00:00 | | 2006-03-20 | 710,54 | 0 | 713,09 | 709,48 | 711,77 | 00:00:00 | | 2006-03-21 | 706,07 | 0 | 713,65 | 705,30 | 710,53 | 00:00:00 | | 2006-03-22 | 710,29 | 0 | 710,80 | 705,24 | 705,44 | 00:00:00 | | 2006-03-23 | 708,73 | 0 | 710,25 | 706,65 | 709,97 | 00:00:00 | | 2006-03-24 | 709,76 | 0 | 711,61 | 707,55 | 708,98 | 00:00:00 | | 2006-03-27 | 709,05 | 0 | 710,12 | 707,70 | 709,72 | 00:00:00 | | 2006-03-28 | 704,74 | 0 | 711,55 | 704,00 | 709,00 | 00:00:00 | | 2006-03-29 | 710,39 | 0 | 711,72 | 705,04 | 705,04 | 00:00:00 | | 2006-03-30 | 709,02 | 0 | 714,22 | 707,09 | 710,42 | 00:00:00 | | 2006-03-31 | 706,75 | 0 | 710,53 | 706,28 | 709,39 | 00:00:00 | | 2006-04-03 | 707,98 | 0 | 713,88 | 707,24 | 707,24 | 00:00:00 | | 2006-04-04 | 711,96 | 0 | 712,80 | 706,19 | 708,01 | 00:00:00 | | 2006-04-05 | 715,08 | 0 | 715,74 | 711,35 | 712,29 | 00:00:00 | | 2006-04-06 | 713,74 | 0 | 715,24 | 710,17 | 714,93 | 00:00:00 | | 2006-04-07 | 706,64 | 0 | 716,55 | 705,94 | 714,05 | 00:00:00 | | 2006-04-10 | 706,95 | 0 | 709,38 | 705,17 | 706,72 | 00:00:00 | | 2006-04-11 | 701,67 | 0 | 709,19 | 699,80 | 707,08 | 00:00:00 | | 2006-04-12 | 702,53 | 0 | 703,99 | 701,54 | 701,59 | 00:00:00 | | 2006-04-13 | 703,10 | 0 | 704,65 | 699,97 | 702,46 | 00:00:00 | | 2006-04-17 | 701,07 | 0 | 704,94 | 698,52 | 702,86 | 00:00:00 | | 2006-04-18 | 713,16 | 0 | 713,91 | 701,35 | 701,35 | 00:00:00 | | 2006-04-19 | 714,78 | 0 | 714,92 | 710,71 | 713,23 | 00:00:00 | | 2006-04-20 | 715,50 | 0 | 719,03 | 712,76 | 714,69 | 00:00:00 | | 2006-04-21 | 715,11 | 0 | 718,57 | 712,50 | 716,16 | 00:00:00 | | 2006-04-24 | 713,35 | 0 | 715,11 | 710,93 | 714,87 | 00:00:00 | | 2006-04-25 | 709,95 | 0 | 714,58 | 708,55 | 713,46 | 00:00:00 | | 2006-04-26 | 711,43 | 0 | 714,64 | 709,88 | 710,24 | 00:00:00 | | 2006-04-27 | 713,91 | 0 | 716,67 | 706,22 | 710,91 | 00:00:00 | | 2006-04-28 | 714,37 | 0 | 717,24 | 712,03 | 712,44 | 00:00:00 | | 2006-05-01 | 711,34 | 0 | 717,94 | 710,46 | 714,64 | 00:00:00 | | 2006-05-02 | 715,05 | 0 | 715,31 | 711,30 | 711,83 | 00:00:00 | | 2006-05-03 | 712,41 | 0 | 715,19 | 710,31 | 715,10 | 00:00:00 | | 2006-05-04 | 714,97 | 0 | 716,40 | 712,39 | 712,64 | 00:00:00 | | 2006-05-05 | 722,57 | 0 | 722,87 | 714,95 | 715,70 | 00:00:00 | | 2006-05-08 | 722,25 | 0 | 723,25 | 721,24 | 722,14 | 00:00:00 | | 2006-05-09 | 722,27 | 0 | 723,07 | 721,09 | 721,86 | 00:00:00 | | 2006-05-10 | 720,97 | 0 | 722,42 | 718,21 | 721,73 | 00:00:00 | | 2006-05-11 | 711,96 | 0 | 720,93 | 710,79 | 720,57 | 00:00:00 | | 2006-05-12 | 703,79 | 0 | 711,94 | 703,33 | 711,51 | 00:00:00 | | 2006-05-15 | 705,12 | 0 | 705,35 | 699,85 | 703,35 | 00:00:00 | | 2006-05-16 | 704,09 | 0 | 707,10 | 702,04 | 705,15 | 00:00:00 | | 2006-05-17 | 692,13 | 0 | 703,91 | 690,65 | 703,33 | 00:00:00 | | 2006-05-18 | 687,53 | 0 | 694,73 | 687,49 | 692,54 | 00:00:00 | | 2006-05-19 | 690,14 | 0 | 692,91 | 684,44 | 687,72 | 00:00:00 | | 2006-05-22 | 687,05 | 0 | 690,51 | 681,97 | 689,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
