|
 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 | | 2001-12-06 | 614,64 | 0 | 617,91 | 613,13 | 615,84 | 00:00:00 | | 2001-12-07 | 609,94 | 0 | 614,64 | 607,22 | 614,64 | 00:00:00 | | 2001-12-10 | 600,66 | 0 | 610,18 | 600,50 | 609,94 | 00:00:00 | | 2001-12-11 | 599,11 | 0 | 606,42 | 597,85 | 600,66 | 00:00:00 | | 2001-12-12 | 599,06 | 0 | 601,53 | 593,06 | 599,11 | 00:00:00 | | 2001-12-13 | 589,82 | 0 | 599,06 | 589,24 | 599,06 | 00:00:00 | | 2001-12-14 | 591,51 | 0 | 594,13 | 583,24 | 589,82 | 00:00:00 | | 2001-12-17 | 597,25 | 0 | 598,96 | 591,22 | 591,51 | 00:00:00 | | 2001-12-18 | 602,16 | 0 | 603,14 | 597,25 | 597,25 | 00:00:00 | | 2001-12-19 | 605,38 | 0 | 607,05 | 597,85 | 602,16 | 00:00:00 | | 2001-12-20 | 600,13 | 0 | 606,24 | 600,13 | 605,38 | 00:00:00 | | 2001-12-21 | 602,70 | 0 | 604,10 | 600,13 | 600,13 | 00:00:00 | | 2001-12-24 | 602,69 | 0 | 604,15 | 602,68 | 602,70 | 00:00:00 | | 2001-12-26 | 605,26 | 0 | 610,15 | 602,70 | 602,70 | 00:00:00 | | 2001-12-27 | 609,38 | 0 | 609,38 | 605,26 | 605,26 | 00:00:00 | | 2001-12-28 | 611,71 | 0 | 613,38 | 609,38 | 609,38 | 00:00:00 | | 2001-12-31 | 604,94 | 0 | 611,71 | 604,90 | 611,71 | 00:00:00 | | 2002-01-02 | 608,26 | 0 | 608,26 | 598,36 | 604,94 | 00:00:00 | | 2002-01-03 | 614,07 | 0 | 614,07 | 607,94 | 608,26 | 00:00:00 | | 2002-01-04 | 618,38 | 0 | 620,16 | 613,36 | 614,07 | 00:00:00 | | 2002-01-07 | 614,26 | 0 | 620,63 | 613,71 | 619,18 | 00:00:00 | | 2002-01-08 | 612,17 | 0 | 615,50 | 610,41 | 614,26 | 00:00:00 | | 2002-01-09 | 609,35 | 0 | 619,35 | 607,72 | 612,18 | 00:00:00 | | 2002-01-10 | 609,85 | 0 | 611,52 | 607,00 | 609,35 | 00:00:00 | | 2002-01-11 | 604,57 | 0 | 611,34 | 604,51 | 609,85 | 00:00:00 | | 2002-01-14 | 600,09 | 0 | 604,57 | 599,97 | 604,57 | 00:00:00 | | 2002-01-15 | 604,25 | 0 | 605,82 | 599,53 | 600,09 | 00:00:00 | | 2002-01-16 | 594,71 | 0 | 604,25 | 594,64 | 604,25 | 00:00:00 | | 2002-01-17 | 600,73 | 0 | 600,89 | 594,71 | 594,71 | 00:00:00 | | 2002-01-18 | 594,73 | 0 | 600,73 | 593,36 | 600,73 | 00:00:00 | | 2002-01-22 | 589,93 | 0 | 598,26 | 589,26 | 594,73 | 00:00:00 | | 2002-01-23 | 595,08 | 0 | 596,91 | 589,03 | 589,93 | 00:00:00 | | 2002-01-24 | 597,26 | 0 | 601,34 | 595,08 | 595,08 | 00:00:00 | | 2002-01-25 | 598,06 | 0 | 600,53 | 594,92 | 597,26 | 00:00:00 | | 2002-01-28 | 598,23 | 0 | 601,07 | 594,70 | 598,06 | 00:00:00 | | 2002-01-29 | 582,17 | 0 | 601,10 | 581,05 | 598,22 | 00:00:00 | | 2002-01-30 | 588,48 | 0 | 588,51 | 572,44 | 580,92 | 00:00:00 | | 2002-01-31 | 596,66 | 0 | 596,67 | 588,21 | 588,48 | 00:00:00 | | 2002-02-04 | 578,26 | 0 | 592,51 | 577,12 | 592,51 | 00:00:00 | | 2002-02-05 | 576,59 | 0 | 582,19 | 572,69 | 578,26 | 00:00:00 | | 2002-02-06 | 572,37 | 0 | 578,24 | 569,59 | 576,59 | 00:00:00 | | 2002-02-07 | 570,18 | 0 | 577,14 | 569,36 | 572,37 | 00:00:00 | | 2002-02-08 | 579,00 | 0 | 579,03 | 570,18 | 570,18 | 00:00:00 | | 2002-02-11 | 587,10 | 0 | 587,13 | 578,27 | 579,00 | 00:00:00 | | 2002-02-12 | 585,06 | 0 | 587,80 | 582,56 | 587,10 | 00:00:00 | | 2002-02-13 | 590,80 | 0 | 591,75 | 585,06 | 585,06 | 00:00:00 | | 2002-02-14 | 589,81 | 0 | 594,19 | 587,89 | 590,80 | 00:00:00 | | 2002-02-15 | 582,97 | 0 | 590,11 | 582,53 | 589,81 | 00:00:00 | | 2002-02-19 | 571,83 | 0 | 582,97 | 571,28 | 582,97 | 00:00:00 | | 2002-02-20 | 579,52 | 0 | 579,67 | 567,16 | 571,83 | 00:00:00 | | 2002-02-21 | 570,58 | 0 | 581,22 | 570,18 | 579,52 | 00:00:00 | | 2002-02-22 | 575,00 | 0 | 577,13 | 567,11 | 570,58 | 00:00:00 | | 2002-02-25 | 585,17 | 0 | 586,82 | 575,00 | 575,00 | 00:00:00 | | 2002-02-26 | 585,30 | 0 | 588,23 | 581,16 | 585,17 | 00:00:00 | | 2002-02-27 | 585,56 | 0 | 592,50 | 581,83 | 585,30 | 00:00:00 | | 2002-02-28 | 583,88 | 0 | 591,50 | 583,88 | 585,56 | 00:00:00 | | 2002-03-01 | 597,38 | 0 | 597,38 | 583,88 | 583,88 | 00:00:00 | | 2002-03-04 | 609,50 | 0 | 609,50 | 597,38 | 597,38 | 00:00:00 | | 2002-03-05 | 606,01 | 0 | 611,97 | 605,37 | 609,50 | 00:00:00 | | 2002-03-06 | 614,60 | 0 | 615,78 | 605,39 | 606,01 | 00:00:00 | | 2002-03-07 | 611,73 | 0 | 616,36 | 608,33 | 614,60 | 00:00:00 | | 2002-03-08 | 615,55 | 0 | 619,89 | 611,73 | 611,73 | 00:00:00 | | 2002-03-11 | 617,31 | 0 | 619,87 | 612,93 | 615,55 | 00:00:00 | | 2002-03-12 | 615,85 | 0 | 617,31 | 609,84 | 617,31 | 00:00:00 | | 2002-03-13 | 609,95 | 0 | 615,85 | 608,38 | 615,85 | 00:00:00 | | 2002-03-14 | 609,47 | 0 | 612,01 | 608,43 | 609,95 | 00:00:00 | | 2002-03-15 | 616,42 | 0 | 616,66 | 609,47 | 609,47 | 00:00:00 | | 2002-03-18 | 616,42 | 0 | 620,09 | 613,13 | 616,42 | 00:00:00 | | 2002-03-19 | 618,74 | 0 | 620,63 | 616,42 | 616,42 | 00:00:00 | | 2002-03-20 | 608,93 | 0 | 618,74 | 608,82 | 618,74 | 00:00:00 | | 2002-03-21 | 610,29 | 0 | 610,99 | 602,70 | 608,93 | 00:00:00 | | 2002-03-22 | 607,91 | 0 | 611,96 | 605,82 | 610,29 | 00:00:00 | | 2002-03-25 | 598,93 | 0 | 609,10 | 598,93 | 607,91 | 00:00:00 | | 2002-03-26 | 602,42 | 0 | 606,66 | 598,77 | 598,93 | 00:00:00 | | 2002-03-27 | 605,68 | 0 | 606,89 | 600,88 | 602,42 | 00:00:00 | | 2002-03-28 | 607,35 | 0 | 610,96 | 605,68 | 605,68 | 00:00:00 | | 2002-04-01 | 607,12 | 0 | 607,84 | 599,80 | 607,35 | 00:00:00 | | 2002-04-02 | 601,59 | 0 | 607,12 | 601,38 | 607,12 | 00:00:00 | | 2002-04-03 | 595,53 | 0 | 602,66 | 592,66 | 601,59 | 00:00:00 | | 2002-04-04 | 596,05 | 0 | 598,13 | 592,82 | 595,53 | 00:00:00 | | 2002-04-05 | 594,26 | 0 | 599,77 | 592,68 | 596,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
