|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 569,42 | 0 | 580,70 | 568,51 | 576,71 | 00:00:00 | | 2004-10-14 | 564,88 | 0 | 570,06 | 564,79 | 569,42 | 00:00:00 | | 2004-10-15 | 569,42 | 0 | 572,42 | 564,04 | 564,88 | 00:00:00 | | 2004-10-18 | 572,03 | 0 | 573,19 | 565,97 | 569,42 | 00:00:00 | | 2004-10-19 | 566,67 | 0 | 576,63 | 566,49 | 572,03 | 00:00:00 | | 2004-10-20 | 570,13 | 0 | 570,35 | 562,83 | 566,67 | 00:00:00 | | 2004-10-21 | 576,66 | 0 | 576,70 | 568,38 | 570,13 | 00:00:00 | | 2004-10-22 | 567,78 | 0 | 577,61 | 567,57 | 576,66 | 00:00:00 | | 2004-10-25 | 571,67 | 0 | 573,64 | 565,73 | 567,78 | 00:00:00 | | 2004-10-26 | 577,61 | 0 | 577,99 | 567,36 | 571,67 | 00:00:00 | | 2004-10-27 | 587,18 | 0 | 587,18 | 577,53 | 577,61 | 00:00:00 | | 2004-10-28 | 585,63 | 0 | 587,19 | 581,72 | 587,19 | 00:00:00 | | 2004-10-29 | 583,79 | 0 | 586,82 | 581,41 | 585,63 | 00:00:00 | | 2004-11-01 | 587,00 | 0 | 587,42 | 581,11 | 583,79 | 00:00:00 | | 2004-11-02 | 585,44 | 0 | 591,54 | 583,53 | 587,00 | 00:00:00 | | 2004-11-03 | 595,33 | 0 | 596,59 | 585,44 | 585,44 | 00:00:00 | | 2004-11-04 | 602,13 | 0 | 602,13 | 591,79 | 595,33 | 00:00:00 | | 2004-11-05 | 604,29 | 0 | 607,25 | 600,94 | 602,13 | 00:00:00 | | 2004-11-08 | 602,08 | 0 | 605,51 | 601,21 | 604,29 | 00:00:00 | | 2004-11-09 | 606,64 | 0 | 607,00 | 601,27 | 602,08 | 00:00:00 | | 2004-11-10 | 609,61 | 0 | 611,93 | 605,46 | 606,64 | 00:00:00 | | 2004-11-11 | 616,30 | 0 | 616,30 | 609,30 | 609,61 | 00:00:00 | | 2004-11-12 | 621,98 | 0 | 621,98 | 614,15 | 616,30 | 00:00:00 | | 2004-11-15 | 623,86 | 0 | 623,86 | 618,97 | 621,98 | 00:00:00 | | 2004-11-16 | 617,89 | 0 | 623,86 | 617,82 | 623,86 | 00:00:00 | | 2004-11-17 | 622,97 | 0 | 627,89 | 617,89 | 617,89 | 00:00:00 | | 2004-11-18 | 622,06 | 0 | 623,16 | 618,84 | 622,97 | 00:00:00 | | 2004-11-19 | 613,44 | 0 | 622,06 | 613,19 | 622,06 | 00:00:00 | | 2004-11-22 | 621,52 | 0 | 621,59 | 612,02 | 613,44 | 00:00:00 | | 2004-11-23 | 624,53 | 0 | 624,53 | 616,55 | 621,52 | 00:00:00 | | 2004-11-24 | 629,50 | 0 | 630,29 | 624,41 | 624,53 | 00:00:00 | | 2004-11-26 | 631,16 | 0 | 632,77 | 629,50 | 629,50 | 00:00:00 | | 2004-11-29 | 634,46 | 0 | 635,98 | 626,84 | 631,16 | 00:00:00 | | 2004-11-30 | 633,77 | 0 | 635,81 | 632,53 | 634,46 | 00:00:00 | | 2004-12-01 | 643,68 | 0 | 644,10 | 633,77 | 633,77 | 00:00:00 | | 2004-12-02 | 642,51 | 0 | 644,56 | 639,72 | 643,68 | 00:00:00 | | 2004-12-03 | 642,21 | 0 | 644,70 | 640,87 | 642,51 | 00:00:00 | | 2004-12-06 | 639,03 | 0 | 642,21 | 636,56 | 642,21 | 00:00:00 | | 2004-12-07 | 625,50 | 0 | 639,78 | 625,46 | 639,03 | 00:00:00 | | 2004-12-08 | 631,15 | 0 | 631,36 | 624,99 | 625,50 | 00:00:00 | | 2004-12-09 | 629,19 | 0 | 631,15 | 621,76 | 631,15 | 00:00:00 | | 2004-12-10 | 632,24 | 0 | 633,67 | 626,56 | 629,19 | 00:00:00 | | 2004-12-13 | 638,03 | 0 | 638,06 | 631,66 | 632,24 | 00:00:00 | | 2004-12-14 | 643,54 | 0 | 643,60 | 637,67 | 638,03 | 00:00:00 | | 2004-12-15 | 648,61 | 0 | 648,61 | 642,73 | 643,54 | 00:00:00 | | 2004-12-16 | 642,23 | 0 | 648,61 | 640,53 | 648,61 | 00:00:00 | | 2004-12-17 | 642,08 | 0 | 642,39 | 638,67 | 642,23 | 00:00:00 | | 2004-12-20 | 638,05 | 0 | 645,17 | 636,95 | 642,08 | 00:00:00 | | 2004-12-21 | 646,20 | 0 | 646,20 | 638,05 | 638,05 | 00:00:00 | | 2004-12-22 | 648,46 | 0 | 649,72 | 645,68 | 646,20 | 00:00:00 | | 2004-12-23 | 649,37 | 0 | 650,73 | 648,46 | 648,46 | 00:00:00 | | 2004-12-27 | 644,34 | 0 | 651,70 | 642,84 | 649,37 | 00:00:00 | | 2004-12-28 | 654,57 | 0 | 654,60 | 644,34 | 644,34 | 00:00:00 | | 2004-12-29 | 653,34 | 0 | 654,57 | 651,95 | 654,57 | 00:00:00 | | 2004-12-30 | 653,06 | 0 | 654,45 | 652,99 | 653,34 | 00:00:00 | | 2004-12-31 | 651,57 | 0 | 656,11 | 651,08 | 653,06 | 00:00:00 | | 2005-01-03 | 640,44 | 0 | 654,27 | 639,43 | 651,57 | 00:00:00 | | 2005-01-04 | 628,54 | 0 | 643,05 | 627,89 | 640,44 | 00:00:00 | | 2005-01-05 | 617,48 | 0 | 628,66 | 617,48 | 628,54 | 00:00:00 | | 2005-01-06 | 619,82 | 0 | 624,29 | 617,01 | 617,48 | 00:00:00 | | 2005-01-07 | 613,21 | 0 | 622,42 | 612,41 | 619,82 | 00:00:00 | | 2005-01-10 | 617,74 | 0 | 623,30 | 613,21 | 613,21 | 00:00:00 | | 2005-01-11 | 611,53 | 0 | 617,74 | 609,91 | 617,74 | 00:00:00 | | 2005-01-12 | 613,19 | 0 | 613,70 | 604,64 | 611,53 | 00:00:00 | | 2005-01-13 | 610,13 | 0 | 616,57 | 609,09 | 613,19 | 00:00:00 | | 2005-01-14 | 617,48 | 0 | 617,53 | 610,13 | 610,13 | 00:00:00 | | 2005-01-18 | 624,87 | 0 | 625,81 | 615,29 | 617,48 | 00:00:00 | | 2005-01-19 | 617,91 | 0 | 625,32 | 616,73 | 624,87 | 00:00:00 | | 2005-01-20 | 612,34 | 0 | 617,91 | 611,82 | 617,91 | 00:00:00 | | 2005-01-21 | 611,08 | 0 | 616,90 | 609,61 | 612,34 | 00:00:00 | | 2005-01-24 | 604,53 | 0 | 614,51 | 604,17 | 611,08 | 00:00:00 | | 2005-01-25 | 606,50 | 0 | 612,42 | 604,53 | 604,53 | 00:00:00 | | 2005-01-26 | 616,57 | 0 | 616,59 | 606,50 | 606,50 | 00:00:00 | | 2005-01-27 | 616,90 | 0 | 620,39 | 614,33 | 616,57 | 00:00:00 | | 2005-01-28 | 613,00 | 701.700 | 617,43 | 609,96 | 616,90 | 00:00:00 | | 2005-01-31 | 624,02 | 712.200 | 624,31 | 613,00 | 613,00 | 00:00:00 | | 2005-02-01 | 628,14 | 816.800 | 628,61 | 623,43 | 624,02 | 00:00:00 | | 2005-02-02 | 631,98 | 759.700 | 631,98 | 627,63 | 628,14 | 00:00:00 | | 2005-02-03 | 629,32 | 816.000 | 631,98 | 625,60 | 631,98 | 00:00:00 | | 2005-02-04 | 637,44 | 785.100 | 637,45 | 628,74 | 629,23 | 00:00:00 | | 2005-02-07 | 636,62 | 174.400 | 639,84 | 634,39 | 637,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
