|
 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 | | 2001-08-08 | 623,29 | 0 | 635,44 | 622,09 | 634,28 | 00:00:00 | | 2001-08-09 | 622,91 | 0 | 623,53 | 618,19 | 623,29 | 00:00:00 | | 2001-08-10 | 626,37 | 0 | 628,00 | 615,88 | 622,91 | 00:00:00 | | 2001-08-13 | 627,60 | 0 | 628,87 | 624,13 | 626,37 | 00:00:00 | | 2001-08-14 | 625,34 | 0 | 631,48 | 624,12 | 627,60 | 00:00:00 | | 2001-08-15 | 620,49 | 0 | 627,54 | 620,30 | 625,34 | 00:00:00 | | 2001-08-16 | 621,82 | 0 | 621,86 | 613,68 | 620,49 | 00:00:00 | | 2001-08-17 | 611,65 | 0 | 621,82 | 608,72 | 621,82 | 00:00:00 | | 2001-08-20 | 616,18 | 0 | 616,18 | 610,95 | 611,65 | 00:00:00 | | 2001-08-21 | 609,05 | 0 | 620,86 | 608,73 | 616,18 | 00:00:00 | | 2001-08-22 | 613,37 | 0 | 614,87 | 606,74 | 609,05 | 00:00:00 | | 2001-08-23 | 611,87 | 0 | 615,87 | 611,24 | 613,37 | 00:00:00 | | 2001-08-24 | 623,26 | 0 | 623,41 | 611,87 | 611,87 | 00:00:00 | | 2001-08-27 | 620,62 | 0 | 624,57 | 619,85 | 623,26 | 00:00:00 | | 2001-08-28 | 611,48 | 0 | 620,92 | 611,27 | 620,62 | 00:00:00 | | 2001-08-29 | 604,95 | 0 | 614,34 | 604,13 | 611,48 | 00:00:00 | | 2001-08-30 | 595,06 | 0 | 606,42 | 592,78 | 604,95 | 00:00:00 | | 2001-08-31 | 597,67 | 0 | 601,57 | 593,65 | 595,06 | 00:00:00 | | 2001-09-04 | 597,52 | 0 | 609,04 | 595,59 | 597,67 | 00:00:00 | | 2001-09-05 | 596,10 | 0 | 598,81 | 587,85 | 597,52 | 00:00:00 | | 2001-09-06 | 583,18 | 0 | 596,10 | 582,80 | 596,10 | 00:00:00 | | 2001-09-07 | 572,54 | 0 | 583,18 | 570,41 | 583,18 | 00:00:00 | | 2001-09-10 | 575,57 | 0 | 577,98 | 566,29 | 572,54 | 00:00:00 | | 2001-09-17 | 547,04 | 0 | 575,57 | 546,41 | 575,57 | 00:00:00 | | 2001-09-18 | 543,04 | 0 | 550,30 | 541,29 | 547,04 | 00:00:00 | | 2001-09-19 | 534,26 | 0 | 546,22 | 517,60 | 543,01 | 00:00:00 | | 2001-09-20 | 517,85 | 0 | 534,26 | 517,82 | 534,26 | 00:00:00 | | 2001-09-21 | 507,98 | 0 | 517,85 | 497,21 | 517,85 | 00:00:00 | | 2001-09-24 | 527,29 | 0 | 529,75 | 507,98 | 507,98 | 00:00:00 | | 2001-09-25 | 531,59 | 0 | 534,17 | 524,50 | 527,29 | 00:00:00 | | 2001-09-26 | 528,38 | 0 | 535,41 | 526,24 | 531,59 | 00:00:00 | | 2001-09-27 | 534,59 | 0 | 534,68 | 523,63 | 528,38 | 00:00:00 | | 2001-09-28 | 546,46 | 0 | 546,46 | 534,59 | 534,59 | 00:00:00 | | 2001-10-01 | 544,84 | 0 | 546,46 | 538,97 | 546,46 | 00:00:00 | | 2001-10-02 | 551,13 | 0 | 551,13 | 542,82 | 544,84 | 00:00:00 | | 2001-10-03 | 562,75 | 0 | 564,32 | 546,22 | 551,13 | 00:00:00 | | 2001-10-04 | 561,66 | 0 | 569,22 | 560,70 | 562,75 | 00:00:00 | | 2001-10-05 | 561,82 | 0 | 562,29 | 552,81 | 561,66 | 00:00:00 | | 2001-10-08 | 557,39 | 0 | 561,82 | 554,71 | 561,82 | 00:00:00 | | 2001-10-09 | 554,61 | 0 | 557,92 | 553,14 | 557,39 | 00:00:00 | | 2001-10-10 | 567,39 | 0 | 567,54 | 552,46 | 554,61 | 00:00:00 | | 2001-10-11 | 576,97 | 0 | 577,63 | 567,39 | 567,39 | 00:00:00 | | 2001-10-12 | 573,63 | 0 | 576,97 | 563,44 | 576,97 | 00:00:00 | | 2001-10-15 | 572,77 | 0 | 573,63 | 566,68 | 573,63 | 00:00:00 | | 2001-10-16 | 577,15 | 0 | 579,30 | 571,73 | 572,77 | 00:00:00 | | 2001-10-17 | 565,80 | 0 | 582,15 | 565,55 | 577,15 | 00:00:00 | | 2001-10-18 | 561,36 | 0 | 566,18 | 559,23 | 565,80 | 00:00:00 | | 2001-10-19 | 564,10 | 0 | 565,18 | 555,65 | 561,36 | 00:00:00 | | 2001-10-22 | 572,73 | 0 | 572,98 | 562,63 | 564,10 | 00:00:00 | | 2001-10-23 | 569,86 | 0 | 577,37 | 568,33 | 572,73 | 00:00:00 | | 2001-10-24 | 570,23 | 0 | 572,78 | 567,47 | 569,86 | 00:00:00 | | 2001-10-25 | 578,28 | 0 | 578,28 | 560,19 | 570,23 | 00:00:00 | | 2001-10-26 | 580,57 | 0 | 583,50 | 575,32 | 578,28 | 00:00:00 | | 2001-10-29 | 566,89 | 0 | 580,57 | 566,89 | 580,57 | 00:00:00 | | 2001-10-30 | 557,03 | 0 | 566,89 | 553,52 | 566,89 | 00:00:00 | | 2001-10-31 | 557,29 | 0 | 564,89 | 555,75 | 557,03 | 00:00:00 | | 2001-11-01 | 569,49 | 0 | 570,17 | 554,12 | 557,29 | 00:00:00 | | 2001-11-02 | 570,69 | 0 | 571,99 | 565,09 | 569,49 | 00:00:00 | | 2001-11-05 | 578,96 | 0 | 580,96 | 570,69 | 570,69 | 00:00:00 | | 2001-11-06 | 587,46 | 0 | 587,79 | 575,35 | 578,96 | 00:00:00 | | 2001-11-07 | 586,17 | 0 | 591,88 | 584,74 | 587,45 | 00:00:00 | | 2001-11-08 | 587,06 | 0 | 596,24 | 585,55 | 586,17 | 00:00:00 | | 2001-11-09 | 587,63 | 0 | 589,09 | 583,07 | 587,06 | 00:00:00 | | 2001-11-12 | 586,90 | 0 | 588,57 | 576,28 | 587,63 | 00:00:00 | | 2001-11-13 | 598,10 | 0 | 598,10 | 586,90 | 586,90 | 00:00:00 | | 2001-11-14 | 599,60 | 0 | 603,11 | 595,03 | 598,10 | 00:00:00 | | 2001-11-15 | 600,02 | 0 | 602,61 | 596,57 | 599,60 | 00:00:00 | | 2001-11-16 | 598,24 | 0 | 600,74 | 593,91 | 600,02 | 00:00:00 | | 2001-11-19 | 605,12 | 0 | 605,12 | 598,24 | 598,24 | 00:00:00 | | 2001-11-20 | 600,18 | 0 | 605,45 | 599,90 | 605,12 | 00:00:00 | | 2001-11-21 | 597,42 | 0 | 600,18 | 593,72 | 600,18 | 00:00:00 | | 2001-11-23 | 604,45 | 0 | 604,79 | 596,98 | 597,42 | 00:00:00 | | 2001-11-26 | 608,77 | 0 | 608,95 | 602,56 | 604,45 | 00:00:00 | | 2001-11-27 | 605,05 | 0 | 612,04 | 600,42 | 608,77 | 00:00:00 | | 2001-11-28 | 593,74 | 0 | 605,05 | 593,62 | 605,05 | 00:00:00 | | 2001-11-29 | 600,08 | 0 | 600,10 | 592,11 | 593,74 | 00:00:00 | | 2001-11-30 | 599,32 | 0 | 601,52 | 597,74 | 600,08 | 00:00:00 | | 2001-12-03 | 594,13 | 0 | 599,32 | 592,09 | 599,32 | 00:00:00 | | 2001-12-04 | 602,40 | 0 | 602,40 | 593,93 | 594,13 | 00:00:00 | | 2001-12-05 | 615,84 | 0 | 617,80 | 601,88 | 601,88 | 00:00:00 | | 2001-12-06 | 614,64 | 0 | 617,91 | 613,13 | 615,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
