|
 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 | | 2000-08-22 | 794,62 | 0 | 799,99 | 794,30 | 794,60 | 00:00:00 | | 2000-08-23 | 799,83 | 0 | 800,36 | 789,77 | 794,62 | 00:00:00 | | 2000-08-24 | 802,10 | 0 | 803,34 | 797,92 | 799,83 | 00:00:00 | | 2000-08-25 | 801,39 | 0 | 805,19 | 799,74 | 802,10 | 00:00:00 | | 2000-08-30 | 802,30 | 0 | 805,13 | 800,49 | 804,38 | 00:00:00 | | 2000-08-31 | 811,17 | 0 | 814,93 | 802,30 | 802,30 | 00:00:00 | | 2000-09-01 | 813,71 | 0 | 818,26 | 810,15 | 811,22 | 00:00:00 | | 2000-09-05 | 805,47 | 0 | 813,71 | 804,28 | 813,71 | 00:00:00 | | 2000-09-06 | 796,27 | 0 | 807,59 | 796,18 | 805,48 | 00:00:00 | | 2000-09-07 | 803,14 | 0 | 804,54 | 796,27 | 796,27 | 00:00:00 | | 2000-09-08 | 798,01 | 0 | 803,19 | 795,73 | 803,19 | 00:00:00 | | 2000-09-11 | 795,07 | 0 | 804,63 | 791,57 | 798,01 | 00:00:00 | | 2000-09-12 | 791,38 | 0 | 799,60 | 789,89 | 795,07 | 00:00:00 | | 2000-09-13 | 793,53 | 0 | 794,28 | 786,73 | 791,38 | 00:00:00 | | 2000-09-14 | 792,69 | 0 | 799,67 | 790,76 | 793,53 | 00:00:00 | | 2000-09-15 | 784,00 | 0 | 792,33 | 780,86 | 792,33 | 00:00:00 | | 2000-09-18 | 771,35 | 0 | 785,48 | 769,94 | 784,00 | 00:00:00 | | 2000-09-19 | 781,00 | 0 | 781,50 | 771,35 | 771,35 | 00:00:00 | | 2000-09-20 | 777,91 | 0 | 781,00 | 766,07 | 781,00 | 00:00:00 | | 2000-09-21 | 775,47 | 0 | 777,91 | 769,59 | 777,91 | 00:00:00 | | 2000-09-22 | 776,85 | 0 | 776,85 | 758,99 | 775,47 | 00:00:00 | | 2000-09-25 | 772,78 | 0 | 783,26 | 771,35 | 776,85 | 00:00:00 | | 2000-09-26 | 766,29 | 0 | 777,58 | 765,06 | 772,78 | 00:00:00 | | 2000-09-27 | 766,41 | 0 | 772,28 | 762,36 | 766,29 | 00:00:00 | | 2000-09-28 | 784,09 | 0 | 785,46 | 765,38 | 766,41 | 00:00:00 | | 2000-09-29 | 772,60 | 0 | 784,09 | 772,58 | 784,09 | 00:00:00 | | 2000-10-02 | 769,84 | 0 | 776,55 | 766,66 | 772,60 | 00:00:00 | | 2000-10-03 | 761,89 | 0 | 778,55 | 761,35 | 769,88 | 00:00:00 | | 2000-10-04 | 766,99 | 0 | 769,44 | 755,62 | 761,95 | 00:00:00 | | 2000-10-05 | 766,60 | 0 | 772,01 | 764,77 | 766,99 | 00:00:00 | | 2000-10-06 | 751,58 | 0 | 770,25 | 744,90 | 766,62 | 00:00:00 | | 2000-10-09 | 748,51 | 0 | 752,37 | 740,87 | 751,58 | 00:00:00 | | 2000-10-10 | 737,85 | 0 | 751,99 | 736,18 | 748,51 | 00:00:00 | | 2000-10-11 | 726,05 | 0 | 738,44 | 717,67 | 738,44 | 00:00:00 | | 2000-10-12 | 706,69 | 0 | 732,68 | 705,92 | 726,05 | 00:00:00 | | 2000-10-13 | 732,70 | 0 | 732,70 | 705,11 | 706,69 | 00:00:00 | | 2000-10-16 | 734,05 | 0 | 737,16 | 729,18 | 732,70 | 00:00:00 | | 2000-10-17 | 720,78 | 0 | 738,39 | 716,38 | 734,06 | 00:00:00 | | 2000-10-18 | 715,59 | 0 | 724,14 | 695,19 | 720,78 | 00:00:00 | | 2000-10-19 | 740,73 | 0 | 741,19 | 715,59 | 715,59 | 00:00:00 | | 2000-10-20 | 746,41 | 0 | 752,57 | 738,85 | 739,42 | 00:00:00 | | 2000-10-23 | 746,67 | 0 | 752,47 | 742,39 | 746,41 | 00:00:00 | | 2000-10-24 | 746,21 | 0 | 756,87 | 741,69 | 746,66 | 00:00:00 | | 2000-10-25 | 728,97 | 0 | 746,21 | 727,23 | 746,21 | 00:00:00 | | 2000-10-26 | 728,77 | 0 | 733,15 | 711,79 | 728,97 | 00:00:00 | | 2000-10-27 | 736,44 | 0 | 738,98 | 727,27 | 728,76 | 00:00:00 | | 2000-10-30 | 743,87 | 0 | 748,35 | 734,15 | 736,44 | 00:00:00 | | 2000-10-31 | 763,06 | 0 | 764,12 | 743,87 | 743,87 | 00:00:00 | | 2000-11-01 | 758,99 | 0 | 763,72 | 753,24 | 763,06 | 00:00:00 | | 2000-11-02 | 765,34 | 0 | 767,18 | 758,99 | 758,99 | 00:00:00 | | 2000-11-03 | 764,91 | 0 | 768,13 | 761,01 | 765,34 | 00:00:00 | | 2000-11-06 | 767,15 | 0 | 771,00 | 765,23 | 766,36 | 00:00:00 | | 2000-11-07 | 766,43 | 0 | 768,66 | 761,32 | 767,15 | 00:00:00 | | 2000-11-08 | 752,13 | 0 | 769,26 | 751,87 | 766,43 | 00:00:00 | | 2000-11-09 | 745,96 | 0 | 752,13 | 729,18 | 752,13 | 00:00:00 | | 2000-11-10 | 727,48 | 0 | 745,96 | 727,48 | 745,96 | 00:00:00 | | 2000-11-13 | 717,67 | 0 | 727,48 | 704,72 | 727,48 | 00:00:00 | | 2000-11-14 | 736,16 | 0 | 739,85 | 717,67 | 717,67 | 00:00:00 | | 2000-11-15 | 740,41 | 0 | 744,10 | 732,40 | 736,16 | 00:00:00 | | 2000-11-16 | 729,68 | 0 | 743,06 | 729,00 | 740,41 | 00:00:00 | | 2000-11-17 | 726,23 | 0 | 736,37 | 719,83 | 729,68 | 00:00:00 | | 2000-11-20 | 710,32 | 0 | 726,23 | 709,69 | 726,23 | 00:00:00 | | 2000-11-21 | 711,84 | 0 | 716,67 | 705,01 | 710,35 | 00:00:00 | | 2000-11-22 | 697,66 | 0 | 711,84 | 696,88 | 711,84 | 00:00:00 | | 2000-11-24 | 710,55 | 0 | 711,09 | 697,66 | 697,66 | 00:00:00 | | 2000-11-27 | 713,29 | 0 | 721,23 | 710,56 | 710,56 | 00:00:00 | | 2000-11-28 | 704,02 | 0 | 718,36 | 703,53 | 713,29 | 00:00:00 | | 2000-11-29 | 706,46 | 0 | 712,21 | 699,50 | 704,02 | 00:00:00 | | 2000-11-30 | 692,40 | 0 | 706,45 | 681,83 | 706,45 | 00:00:00 | | 2000-12-01 | 694,16 | 0 | 704,34 | 689,56 | 692,40 | 00:00:00 | | 2000-12-04 | 698,08 | 0 | 702,47 | 690,33 | 694,16 | 00:00:00 | | 2000-12-05 | 728,44 | 0 | 728,44 | 698,06 | 698,06 | 00:00:00 | | 2000-12-06 | 715,51 | 0 | 729,46 | 712,65 | 728,44 | 00:00:00 | | 2000-12-07 | 712,07 | 0 | 717,50 | 709,20 | 715,51 | 00:00:00 | | 2000-12-08 | 729,83 | 0 | 734,48 | 712,07 | 712,07 | 00:00:00 | | 2000-12-11 | 737,22 | 0 | 741,44 | 727,31 | 729,83 | 00:00:00 | | 2000-12-12 | 730,76 | 0 | 737,22 | 730,35 | 737,22 | 00:00:00 | | 2000-12-13 | 723,83 | 0 | 739,02 | 722,90 | 730,76 | 00:00:00 | | 2000-12-14 | 711,86 | 0 | 723,91 | 711,66 | 723,83 | 00:00:00 | | 2000-12-15 | 697,35 | 0 | 711,86 | 692,57 | 711,86 | 00:00:00 | | 2000-12-18 | 702,41 | 0 | 708,69 | 697,34 | 697,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
