|
 RUSSELL 2000 INDE - [Ticker: ^RUT] |     | | Última Transacción | 1.493,471 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -9,302 (-0.619005%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.512,404 | Mínimo | 1.485,127 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.502,773 | PER | 0,00% | | Apertura | 1.491,436 | 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 ^RUT desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 386,24 | 0 | 386,24 | 376,11 | 376,11 | 00:00:00 | | 2002-11-15 | 385,92 | 0 | 387,14 | 383,41 | 386,24 | 00:00:00 | | 2002-11-18 | 382,58 | 0 | 388,08 | 381,82 | 385,92 | 00:00:00 | | 2002-11-19 | 379,57 | 0 | 383,27 | 379,16 | 382,58 | 00:00:00 | | 2002-11-20 | 388,59 | 0 | 388,59 | 379,37 | 379,57 | 00:00:00 | | 2002-11-21 | 397,68 | 0 | 397,89 | 388,59 | 388,59 | 00:00:00 | | 2002-11-22 | 400,00 | 0 | 400,70 | 394,70 | 397,70 | 00:00:00 | | 2002-11-25 | 404,85 | 0 | 404,85 | 399,24 | 400,00 | 00:00:00 | | 2002-11-26 | 398,32 | 0 | 404,85 | 397,15 | 404,85 | 00:00:00 | | 2002-11-27 | 410,24 | 0 | 410,26 | 398,32 | 398,32 | 00:00:00 | | 2002-11-29 | 406,35 | 0 | 411,13 | 406,20 | 410,24 | 00:00:00 | | 2002-12-02 | 408,54 | 0 | 413,64 | 406,01 | 406,36 | 00:00:00 | | 2002-12-03 | 400,83 | 0 | 408,54 | 400,83 | 408,54 | 00:00:00 | | 2002-12-04 | 397,53 | 0 | 400,83 | 394,22 | 400,83 | 00:00:00 | | 2002-12-05 | 394,45 | 0 | 399,20 | 394,03 | 397,53 | 00:00:00 | | 2002-12-06 | 396,72 | 0 | 397,59 | 390,86 | 394,45 | 00:00:00 | | 2002-12-09 | 386,29 | 0 | 396,72 | 385,93 | 396,72 | 00:00:00 | | 2002-12-10 | 393,47 | 0 | 393,97 | 386,29 | 386,29 | 00:00:00 | | 2002-12-11 | 393,88 | 0 | 395,36 | 391,41 | 393,47 | 00:00:00 | | 2002-12-12 | 395,36 | 0 | 396,37 | 393,37 | 393,88 | 00:00:00 | | 2002-12-13 | 387,98 | 0 | 395,36 | 387,77 | 395,36 | 00:00:00 | | 2002-12-16 | 394,90 | 0 | 394,90 | 387,98 | 387,98 | 00:00:00 | | 2002-12-17 | 391,25 | 0 | 394,90 | 390,16 | 394,90 | 00:00:00 | | 2002-12-18 | 383,93 | 0 | 391,25 | 383,62 | 391,25 | 00:00:00 | | 2002-12-19 | 383,41 | 0 | 387,69 | 381,29 | 384,02 | 00:00:00 | | 2002-12-20 | 386,88 | 0 | 387,04 | 383,39 | 383,41 | 00:00:00 | | 2002-12-23 | 389,73 | 0 | 390,05 | 385,41 | 386,90 | 00:00:00 | | 2002-12-24 | 388,12 | 0 | 389,73 | 387,95 | 389,73 | 00:00:00 | | 2002-12-26 | 389,40 | 0 | 392,21 | 388,12 | 388,12 | 00:00:00 | | 2002-12-27 | 384,16 | 0 | 389,40 | 383,59 | 389,40 | 00:00:00 | | 2002-12-30 | 382,23 | 0 | 384,39 | 379,67 | 384,16 | 00:00:00 | | 2002-12-31 | 383,09 | 0 | 388,09 | 380,64 | 382,23 | 00:00:00 | | 2003-01-02 | 392,58 | 0 | 392,60 | 383,09 | 383,09 | 00:00:00 | | 2003-01-03 | 390,31 | 0 | 392,58 | 389,75 | 392,58 | 00:00:00 | | 2003-01-06 | 397,00 | 0 | 397,77 | 390,31 | 390,31 | 00:00:00 | | 2003-01-07 | 393,95 | 0 | 397,36 | 391,19 | 396,99 | 00:00:00 | | 2003-01-08 | 389,07 | 0 | 393,95 | 389,07 | 393,95 | 00:00:00 | | 2003-01-09 | 395,94 | 0 | 396,87 | 389,07 | 389,07 | 00:00:00 | | 2003-01-10 | 396,44 | 0 | 397,99 | 393,06 | 395,94 | 00:00:00 | | 2003-01-13 | 396,18 | 0 | 399,55 | 393,48 | 396,44 | 00:00:00 | | 2003-01-14 | 398,45 | 0 | 398,45 | 395,11 | 396,18 | 00:00:00 | | 2003-01-15 | 395,53 | 0 | 398,45 | 393,89 | 398,45 | 00:00:00 | | 2003-01-16 | 394,88 | 0 | 398,87 | 394,24 | 395,53 | 00:00:00 | | 2003-01-17 | 388,10 | 0 | 394,88 | 387,28 | 394,88 | 00:00:00 | | 2003-01-21 | 383,17 | 0 | 389,04 | 383,08 | 388,10 | 00:00:00 | | 2003-01-22 | 380,53 | 0 | 383,44 | 380,20 | 383,17 | 00:00:00 | | 2003-01-23 | 383,71 | 0 | 384,39 | 380,22 | 380,53 | 00:00:00 | | 2003-01-24 | 375,06 | 0 | 383,68 | 375,06 | 383,68 | 00:00:00 | | 2003-01-27 | 368,58 | 0 | 375,06 | 368,25 | 375,06 | 00:00:00 | | 2003-01-28 | 373,17 | 0 | 373,44 | 366,59 | 368,58 | 00:00:00 | | 2003-01-29 | 374,84 | 0 | 375,27 | 367,16 | 373,17 | 00:00:00 | | 2003-01-30 | 367,62 | 0 | 375,80 | 367,59 | 374,84 | 00:00:00 | | 2003-01-31 | 372,17 | 0 | 372,17 | 366,60 | 367,62 | 00:00:00 | | 2003-02-03 | 370,25 | 0 | 373,73 | 369,86 | 372,17 | 00:00:00 | | 2003-02-04 | 368,72 | 0 | 370,25 | 364,99 | 370,25 | 00:00:00 | | 2003-02-05 | 366,99 | 0 | 371,53 | 365,95 | 368,72 | 00:00:00 | | 2003-02-06 | 364,74 | 0 | 368,15 | 363,86 | 366,99 | 00:00:00 | | 2003-02-07 | 358,78 | 0 | 366,68 | 358,78 | 364,74 | 00:00:00 | | 2003-02-10 | 362,10 | 0 | 362,10 | 356,91 | 358,78 | 00:00:00 | | 2003-02-11 | 359,96 | 0 | 363,58 | 357,95 | 362,10 | 00:00:00 | | 2003-02-12 | 355,38 | 0 | 360,50 | 355,38 | 359,96 | 00:00:00 | | 2003-02-13 | 354,77 | 0 | 355,40 | 351,78 | 355,38 | 00:00:00 | | 2003-02-14 | 358,50 | 0 | 358,70 | 354,73 | 354,77 | 00:00:00 | | 2003-02-18 | 364,53 | 0 | 364,59 | 358,50 | 358,50 | 00:00:00 | | 2003-02-19 | 360,28 | 0 | 364,53 | 358,92 | 364,53 | 00:00:00 | | 2003-02-20 | 359,74 | 0 | 360,94 | 359,07 | 360,28 | 00:00:00 | | 2003-02-21 | 364,36 | 0 | 364,93 | 358,20 | 359,74 | 00:00:00 | | 2003-02-24 | 358,22 | 0 | 364,36 | 357,90 | 364,36 | 00:00:00 | | 2003-02-25 | 361,20 | 0 | 361,20 | 354,09 | 358,22 | 00:00:00 | | 2003-02-26 | 357,97 | 0 | 361,20 | 357,07 | 361,20 | 00:00:00 | | 2003-02-27 | 361,43 | 0 | 362,35 | 357,97 | 357,97 | 00:00:00 | | 2003-02-28 | 360,52 | 0 | 363,73 | 360,39 | 361,43 | 00:00:00 | | 2003-03-03 | 359,31 | 0 | 364,63 | 358,28 | 360,52 | 00:00:00 | | 2003-03-04 | 356,51 | 0 | 359,31 | 356,04 | 359,31 | 00:00:00 | | 2003-03-05 | 356,54 | 0 | 357,06 | 354,64 | 356,51 | 00:00:00 | | 2003-03-06 | 353,84 | 0 | 356,54 | 353,29 | 356,54 | 00:00:00 | | 2003-03-07 | 354,18 | 0 | 355,61 | 350,98 | 353,84 | 00:00:00 | | 2003-03-10 | 348,01 | 0 | 354,18 | 347,93 | 354,18 | 00:00:00 | | 2003-03-11 | 347,03 | 0 | 350,79 | 346,44 | 348,01 | 00:00:00 | | 2003-03-12 | 345,94 | 0 | 347,03 | 343,06 | 347,03 | 00:00:00 | | 2003-03-13 | 355,44 | 0 | 355,46 | 345,94 | 345,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
