|
 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 | | 2002-07-30 | 479,79 | 0 | 483,47 | 470,05 | 477,61 | 00:00:00 | | 2002-07-31 | 484,39 | 0 | 484,40 | 473,09 | 479,79 | 00:00:00 | | 2002-08-01 | 470,30 | 0 | 484,39 | 469,29 | 484,39 | 00:00:00 | | 2002-08-02 | 459,41 | 0 | 470,35 | 454,24 | 470,30 | 00:00:00 | | 2002-08-05 | 443,70 | 0 | 459,41 | 443,09 | 459,41 | 00:00:00 | | 2002-08-06 | 456,97 | 0 | 464,35 | 443,70 | 443,70 | 00:00:00 | | 2002-08-07 | 465,84 | 0 | 466,85 | 454,17 | 456,97 | 00:00:00 | | 2002-08-08 | 480,75 | 0 | 480,96 | 465,11 | 465,84 | 00:00:00 | | 2002-08-09 | 482,33 | 0 | 485,00 | 472,94 | 480,75 | 00:00:00 | | 2002-08-12 | 479,96 | 0 | 482,33 | 473,91 | 482,33 | 00:00:00 | | 2002-08-13 | 469,43 | 0 | 483,79 | 469,15 | 479,96 | 00:00:00 | | 2002-08-14 | 487,40 | 0 | 487,54 | 465,02 | 469,43 | 00:00:00 | | 2002-08-15 | 493,12 | 0 | 494,59 | 486,86 | 487,40 | 00:00:00 | | 2002-08-16 | 492,87 | 0 | 496,20 | 485,97 | 493,12 | 00:00:00 | | 2002-08-19 | 504,04 | 0 | 504,35 | 492,26 | 492,87 | 00:00:00 | | 2002-08-20 | 497,25 | 0 | 504,04 | 494,54 | 504,04 | 00:00:00 | | 2002-08-21 | 503,71 | 0 | 504,75 | 494,37 | 497,25 | 00:00:00 | | 2002-08-22 | 510,52 | 0 | 511,74 | 502,28 | 503,71 | 00:00:00 | | 2002-08-23 | 498,90 | 0 | 510,52 | 497,22 | 510,52 | 00:00:00 | | 2002-08-26 | 502,83 | 0 | 504,13 | 493,47 | 498,90 | 00:00:00 | | 2002-08-27 | 495,52 | 0 | 506,81 | 493,32 | 502,83 | 00:00:00 | | 2002-08-28 | 486,67 | 0 | 495,52 | 484,26 | 495,52 | 00:00:00 | | 2002-08-29 | 487,14 | 0 | 490,54 | 479,13 | 486,67 | 00:00:00 | | 2002-08-30 | 486,08 | 0 | 492,20 | 483,17 | 487,14 | 00:00:00 | | 2002-09-03 | 466,31 | 0 | 486,08 | 466,04 | 486,08 | 00:00:00 | | 2002-09-04 | 474,48 | 0 | 475,73 | 465,13 | 466,31 | 00:00:00 | | 2002-09-05 | 466,98 | 0 | 474,48 | 462,70 | 474,48 | 00:00:00 | | 2002-09-06 | 474,97 | 0 | 477,52 | 466,98 | 466,98 | 00:00:00 | | 2002-09-09 | 479,53 | 0 | 481,73 | 469,19 | 474,97 | 00:00:00 | | 2002-09-10 | 482,66 | 0 | 482,95 | 478,05 | 479,53 | 00:00:00 | | 2002-09-11 | 482,57 | 0 | 490,02 | 482,15 | 483,26 | 00:00:00 | | 2002-09-12 | 470,59 | 0 | 482,57 | 469,55 | 482,57 | 00:00:00 | | 2002-09-13 | 472,10 | 0 | 473,45 | 465,47 | 470,59 | 00:00:00 | | 2002-09-16 | 472,61 | 0 | 473,01 | 466,37 | 472,10 | 00:00:00 | | 2002-09-17 | 463,27 | 0 | 478,59 | 462,81 | 472,61 | 00:00:00 | | 2002-09-18 | 461,18 | 0 | 465,69 | 454,81 | 463,27 | 00:00:00 | | 2002-09-19 | 447,38 | 0 | 461,18 | 447,32 | 461,18 | 00:00:00 | | 2002-09-20 | 448,21 | 0 | 450,53 | 445,13 | 447,38 | 00:00:00 | | 2002-09-23 | 442,31 | 0 | 448,21 | 438,31 | 448,21 | 00:00:00 | | 2002-09-24 | 434,77 | 0 | 442,31 | 433,82 | 442,31 | 00:00:00 | | 2002-09-25 | 445,48 | 0 | 447,66 | 434,39 | 434,76 | 00:00:00 | | 2002-09-26 | 453,36 | 0 | 454,18 | 445,48 | 445,48 | 00:00:00 | | 2002-09-27 | 439,18 | 0 | 453,36 | 438,93 | 453,36 | 00:00:00 | | 2002-09-30 | 433,22 | 0 | 439,18 | 425,28 | 439,18 | 00:00:00 | | 2002-10-01 | 449,66 | 0 | 449,66 | 431,71 | 433,22 | 00:00:00 | | 2002-10-02 | 438,90 | 0 | 451,53 | 438,29 | 447,51 | 00:00:00 | | 2002-10-03 | 433,83 | 0 | 444,84 | 433,08 | 438,90 | 00:00:00 | | 2002-10-04 | 423,77 | 0 | 437,30 | 420,51 | 433,83 | 00:00:00 | | 2002-10-07 | 415,53 | 0 | 427,35 | 414,32 | 423,77 | 00:00:00 | | 2002-10-08 | 422,01 | 0 | 427,25 | 412,17 | 415,53 | 00:00:00 | | 2002-10-09 | 410,52 | 0 | 422,01 | 410,12 | 422,01 | 00:00:00 | | 2002-10-10 | 425,11 | 0 | 426,29 | 406,53 | 410,52 | 00:00:00 | | 2002-10-11 | 441,45 | 0 | 445,81 | 425,11 | 425,11 | 00:00:00 | | 2002-10-14 | 444,90 | 0 | 446,28 | 437,83 | 441,45 | 00:00:00 | | 2002-10-15 | 465,68 | 0 | 465,68 | 444,90 | 444,90 | 00:00:00 | | 2002-10-16 | 454,24 | 0 | 465,68 | 452,30 | 465,68 | 00:00:00 | | 2002-10-17 | 465,12 | 0 | 467,87 | 454,24 | 454,24 | 00:00:00 | | 2002-10-18 | 467,44 | 0 | 468,73 | 458,32 | 465,12 | 00:00:00 | | 2002-10-21 | 475,47 | 0 | 475,92 | 461,52 | 467,44 | 00:00:00 | | 2002-10-22 | 470,19 | 0 | 475,47 | 466,41 | 475,47 | 00:00:00 | | 2002-10-23 | 473,28 | 0 | 473,28 | 461,73 | 470,19 | 00:00:00 | | 2002-10-24 | 466,10 | 0 | 476,55 | 464,42 | 473,28 | 00:00:00 | | 2002-10-25 | 474,23 | 0 | 474,25 | 463,33 | 466,10 | 00:00:00 | | 2002-10-28 | 470,48 | 0 | 479,34 | 468,46 | 474,23 | 00:00:00 | | 2002-10-29 | 465,89 | 0 | 470,56 | 458,84 | 470,47 | 00:00:00 | | 2002-10-30 | 470,73 | 0 | 472,93 | 464,76 | 465,89 | 00:00:00 | | 2002-10-31 | 468,51 | 0 | 475,02 | 465,38 | 470,73 | 00:00:00 | | 2002-11-01 | 476,57 | 0 | 477,71 | 464,36 | 468,51 | 00:00:00 | | 2002-11-04 | 480,31 | 0 | 488,82 | 476,57 | 476,57 | 00:00:00 | | 2002-11-05 | 483,79 | 0 | 483,95 | 478,50 | 480,31 | 00:00:00 | | 2002-11-06 | 488,28 | 0 | 489,20 | 478,82 | 483,79 | 00:00:00 | | 2002-11-07 | 477,13 | 0 | 488,28 | 475,15 | 488,28 | 00:00:00 | | 2002-11-08 | 472,63 | 0 | 480,67 | 471,01 | 477,13 | 00:00:00 | | 2002-11-11 | 462,88 | 0 | 472,63 | 462,06 | 472,63 | 00:00:00 | | 2002-11-12 | 466,56 | 0 | 472,42 | 462,88 | 462,88 | 00:00:00 | | 2002-11-13 | 466,05 | 0 | 471,25 | 460,71 | 466,56 | 00:00:00 | | 2002-11-14 | 477,44 | 0 | 477,44 | 466,05 | 466,05 | 00:00:00 | | 2002-11-15 | 480,59 | 0 | 480,73 | 473,13 | 477,44 | 00:00:00 | | 2002-11-18 | 475,79 | 0 | 483,83 | 475,32 | 480,59 | 00:00:00 | | 2002-11-19 | 473,67 | 0 | 478,09 | 471,86 | 475,79 | 00:00:00 | | 2002-11-20 | 482,75 | 0 | 483,08 | 472,71 | 473,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
