|
 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 | | 2016-07-22 | 1.204,29 | 0 | 1.204,36 | 1.197,62 | 1.198,99 | 00:00:00 | | 2016-07-25 | 1.200,70 | 0 | 1.204,19 | 1.197,24 | 1.204,19 | 00:00:00 | | 2016-07-26 | 1.201,65 | 0 | 1.203,76 | 1.196,48 | 1.200,66 | 00:00:00 | | 2016-07-27 | 1.199,79 | 0 | 1.204,57 | 1.195,95 | 1.201,89 | 00:00:00 | | 2016-08-01 | 1.202,66 | 0 | 1.207,00 | 1.200,26 | 1.204,44 | 00:00:00 | | 2016-08-02 | 1.194,42 | 0 | 1.202,46 | 1.189,20 | 1.202,46 | 00:00:00 | | 2016-08-03 | 1.198,62 | 0 | 1.198,62 | 1.191,80 | 1.194,10 | 00:00:00 | | 2016-08-04 | 1.198,95 | 0 | 1.201,14 | 1.196,12 | 1.198,53 | 00:00:00 | | 2016-08-08 | 1.207,96 | 0 | 1.210,63 | 1.206,38 | 1.208,87 | 00:00:00 | | 2016-08-25 | 1.203,91 | 0 | 1.207,55 | 1.202,31 | 1.204,59 | 00:00:00 | | 2016-08-26 | 1.201,74 | 0 | 1.212,08 | 1.196,89 | 1.204,15 | 00:00:00 | | 2016-08-29 | 1.208,10 | 0 | 1.209,92 | 1.201,82 | 1.201,82 | 00:00:00 | | 2016-08-30 | 1.205,91 | 0 | 1.209,25 | 1.202,63 | 1.208,17 | 00:00:00 | | 2016-08-31 | 1.203,05 | 0 | 1.205,35 | 1.197,65 | 1.205,35 | 00:00:00 | | 2016-09-06 | 1.212,40 | 0 | 1.212,43 | 1.206,09 | 1.209,24 | 00:00:00 | | 2016-09-07 | 1.212,78 | 0 | 1.213,33 | 1.208,61 | 1.212,27 | 00:00:00 | | 2016-09-08 | 1.209,94 | 0 | 1.212,40 | 1.208,00 | 1.212,40 | 00:00:00 | | 2016-09-12 | 1.196,81 | 0 | 1.199,11 | 1.174,80 | 1.179,63 | 00:00:00 | | 2016-09-13 | 1.178,70 | 0 | 1.196,31 | 1.174,83 | 1.196,31 | 00:00:00 | | 2016-09-14 | 1.177,97 | 0 | 1.186,53 | 1.174,79 | 1.179,04 | 00:00:00 | | 2016-09-20 | 1.185,94 | 0 | 1.192,23 | 1.185,63 | 1.186,60 | 00:00:00 | | 2016-09-21 | 1.198,97 | 0 | 1.200,03 | 1.185,76 | 1.186,59 | 00:00:00 | | 2016-09-22 | 1.207,30 | 0 | 1.208,63 | 1.199,64 | 1.199,64 | 00:00:00 | | 2016-09-26 | 1.190,65 | 0 | 1.199,76 | 1.190,12 | 1.199,76 | 00:00:00 | | 2016-09-29 | 1.192,89 | 0 | 1.204,93 | 1.189,68 | 1.204,17 | 00:00:00 | | 2016-09-30 | 1.202,25 | 0 | 1.206,10 | 1.194,28 | 1.194,28 | 00:00:00 | | 2016-10-04 | 1.192,34 | 0 | 1.200,59 | 1.188,74 | 1.198,71 | 00:00:00 | | 2016-10-05 | 1.197,44 | 0 | 1.199,75 | 1.192,73 | 1.192,73 | 00:00:00 | | 2016-10-06 | 1.197,44 | 0 | 1.198,65 | 1.191,66 | 1.197,24 | 00:00:00 | | 2016-10-07 | 1.193,31 | 0 | 1.200,04 | 1.188,43 | 1.197,61 | 00:00:00 | | 2016-10-10 | 1.198,99 | 0 | 1.202,44 | 1.194,82 | 1.194,82 | 00:00:00 | | 2016-10-13 | 1.181,58 | 0 | 1.184,64 | 1.171,53 | 1.183,90 | 00:00:00 | | 2016-10-14 | 1.181,54 | 0 | 1.190,79 | 1.181,54 | 1.182,94 | 00:00:00 | | 2016-10-17 | 1.178,14 | 0 | 1.182,96 | 1.177,05 | 1.181,54 | 00:00:00 | | 2016-10-18 | 1.185,44 | 0 | 1.188,09 | 1.178,79 | 1.178,79 | 00:00:00 | | 2016-10-19 | 1.188,30 | 0 | 1.190,59 | 1.184,49 | 1.185,57 | 00:00:00 | | 2016-10-24 | 1.191,91 | 0 | 1.194,14 | 1.187,23 | 1.187,23 | 00:00:00 | | 2016-11-03 | 1.156,08 | 0 | 1.163,78 | 1.154,34 | 1.161,50 | 00:00:00 | | 2016-11-04 | 1.154,66 | 0 | 1.162,45 | 1.154,45 | 1.154,85 | 00:00:00 | | 2016-11-10 | 1.200,00 | 0 | 1.208,81 | 1.191,63 | 1.199,23 | 00:00:00 | | 2016-11-11 | 1.199,16 | 0 | 1.199,97 | 1.192,05 | 1.199,74 | 00:00:00 | | 2016-11-22 | 1.222,90 | 0 | 1.223,89 | 1.218,11 | 1.220,08 | 00:00:00 | | 2016-11-23 | 1.224,33 | 0 | 1.224,34 | 1.218,35 | 1.222,70 | 00:00:00 | | 2016-11-28 | 1.222,13 | 0 | 1.228,88 | 1.221,40 | 1.228,88 | 00:00:00 | | 2016-12-07 | 1.244,87 | 0 | 1.245,05 | 1.227,30 | 1.228,97 | 00:00:00 | | 2016-12-08 | 1.248,23 | 0 | 1.251,27 | 1.243,14 | 1.245,08 | 00:00:00 | | 2016-12-12 | 1.252,42 | 0 | 1.256,87 | 1.249,93 | 1.254,55 | 00:00:00 | | 2016-12-13 | 1.260,06 | 0 | 1.263,08 | 1.252,62 | 1.252,62 | 00:00:00 | | 2016-12-14 | 1.249,45 | 0 | 1.262,11 | 1.247,02 | 1.259,69 | 00:00:00 | | 2016-12-15 | 1.254,16 | 0 | 1.259,79 | 1.249,62 | 1.249,62 | 00:00:00 | | 2016-12-16 | 1.252,21 | 0 | 1.257,46 | 1.250,07 | 1.254,49 | 00:00:00 | | 2016-12-29 | 1.247,23 | 0 | 1.249,96 | 1.244,67 | 1.247,45 | 00:00:00 | | 2016-12-30 | 1.241,66 | 0 | 1.249,56 | 1.239,02 | 1.247,41 | 00:00:00 | | 2017-01-10 | 1.259,52 | 0 | 1.264,91 | 1.257,38 | 1.258,94 | 00:00:00 | | 2017-01-17 | 1.258,65 | 0 | 1.262,71 | 1.255,94 | 1.262,71 | 00:00:00 | | 2017-01-23 | 1.257,46 | 0 | 1.260,94 | 1.252,88 | 1.260,52 | 00:00:00 | | 2017-02-02 | 1.266,42 | 0 | 1.268,06 | 1.261,25 | 1.265,07 | 00:00:00 | | 2017-02-03 | 1.276,05 | 0 | 1.276,51 | 1.266,53 | 1.266,53 | 00:00:00 | | 2017-02-06 | 1.273,35 | 0 | 1.275,98 | 1.271,12 | 1.275,98 | 00:00:00 | | 2017-02-08 | 1.274,35 | 0 | 1.274,94 | 1.268,87 | 1.272,94 | 00:00:00 | | 2017-02-09 | 1.282,04 | 0 | 1.283,66 | 1.274,68 | 1.274,68 | 00:00:00 | | 2017-02-10 | 1.286,62 | 0 | 1.288,28 | 1.282,30 | 1.282,30 | 00:00:00 | | 2017-02-14 | 1.298,21 | 0 | 1.298,21 | 1.289,95 | 1.292,94 | 00:00:00 | | 2017-02-15 | 1.304,50 | 0 | 1.305,61 | 1.296,92 | 1.298,29 | 00:00:00 | | 2017-02-21 | 1.313,48 | 0 | 1.314,14 | 1.305,49 | 1.305,49 | 00:00:00 | | 2017-02-22 | 1.311,74 | 0 | 1.313,32 | 1.309,68 | 1.313,32 | 00:00:00 | | 2017-02-23 | 1.311,56 | 0 | 1.314,63 | 1.306,92 | 1.312,18 | 00:00:00 | | 2017-03-02 | 1.320,69 | 0 | 1.328,94 | 1.319,84 | 1.328,94 | 00:00:00 | | 2017-03-03 | 1.321,61 | 0 | 1.322,02 | 1.317,17 | 1.320,38 | 00:00:00 | | 2017-03-13 | 1.314,98 | 0 | 1.315,38 | 1.312,31 | 1.314,27 | 00:00:00 | | 2017-03-16 | 1.320,04 | 0 | 1.323,66 | 1.317,86 | 1.322,00 | 00:00:00 | | 2017-03-17 | 1.318,61 | 0 | 1.322,40 | 1.318,05 | 1.320,35 | 00:00:00 | | 2017-03-28 | 1.307,11 | 0 | 1.309,87 | 1.295,63 | 1.297,47 | 00:00:00 | | 2017-03-29 | 1.308,75 | 0 | 1.309,88 | 1.303,92 | 1.307,05 | 00:00:00 | | 2017-04-03 | 1.307,45 | 0 | 1.311,90 | 1.300,03 | 1.310,19 | 00:00:00 | | 2017-04-10 | 1.307,03 | 0 | 1.311,99 | 1.303,92 | 1.305,91 | 00:00:00 | | 2017-04-13 | 1.291,27 | 0 | 1.301,87 | 1.291,27 | 1.299,91 | 00:00:00 | | 2017-04-25 | 1.325,20 | 0 | 1.327,29 | 1.317,61 | 1.317,61 | 00:00:00 | | 2017-04-26 | 1.324,83 | 0 | 1.330,51 | 1.324,48 | 1.325,21 | 00:00:00 | | 2017-05-08 | 1.329,68 | 0 | 1.331,16 | 1.326,63 | 1.330,15 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
