|
 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 | | 2005-06-02 | 625,24 | 167.200 | 625,68 | 621,84 | 623,76 | 00:00:00 | | 2005-06-03 | 620,30 | 166.800 | 626,38 | 619,15 | 625,24 | 00:00:00 | | 2005-06-06 | 622,94 | 169.300 | 623,08 | 618,69 | 620,31 | 00:00:00 | | 2005-06-07 | 623,78 | 174.500 | 630,92 | 622,94 | 622,94 | 00:00:00 | | 2005-06-08 | 620,47 | 171.600 | 626,05 | 619,72 | 623,78 | 00:00:00 | | 2005-06-09 | 626,23 | 177.800 | 626,29 | 617,23 | 620,47 | 00:00:00 | | 2005-06-10 | 626,33 | 174.200 | 627,69 | 624,41 | 626,23 | 00:00:00 | | 2005-06-13 | 629,02 | 172.900 | 630,40 | 624,68 | 626,33 | 00:00:00 | | 2005-06-14 | 634,39 | 169.900 | 634,39 | 628,27 | 629,02 | 00:00:00 | | 2005-06-15 | 637,19 | 177.800 | 637,19 | 629,94 | 634,39 | 00:00:00 | | 2005-06-16 | 644,03 | 173.300 | 644,03 | 636,83 | 637,19 | 00:00:00 | | 2005-06-17 | 644,19 | 169.000 | 648,19 | 642,06 | 644,03 | 00:00:00 | | 2005-06-20 | 641,84 | 170.200 | 644,19 | 640,25 | 644,19 | 00:00:00 | | 2005-06-21 | 641,04 | 168.500 | 643,31 | 640,19 | 641,84 | 00:00:00 | | 2005-06-22 | 643,45 | 176.900 | 645,64 | 639,93 | 641,04 | 00:00:00 | | 2005-06-23 | 634,12 | 169.600 | 644,27 | 634,06 | 643,45 | 00:00:00 | | 2005-06-24 | 630,41 | 169.000 | 634,12 | 625,84 | 634,12 | 00:00:00 | | 2005-06-27 | 628,31 | 173.500 | 630,41 | 625,84 | 630,41 | 00:00:00 | | 2005-06-28 | 641,48 | 174.500 | 641,55 | 628,31 | 628,31 | 00:00:00 | | 2005-06-29 | 642,76 | 172.900 | 643,24 | 640,28 | 641,48 | 00:00:00 | | 2005-06-30 | 639,66 | 177.800 | 646,04 | 639,10 | 642,76 | 00:00:00 | | 2005-07-01 | 643,04 | 171.300 | 643,04 | 638,93 | 639,66 | 00:00:00 | | 2005-07-05 | 653,23 | 177.800 | 653,23 | 641,81 | 643,04 | 00:00:00 | | 2005-07-06 | 648,27 | 168.100 | 654,32 | 647,80 | 653,23 | 00:00:00 | | 2005-07-07 | 649,30 | 170.200 | 649,53 | 639,12 | 648,27 | 00:00:00 | | 2005-07-08 | 662,14 | 171.000 | 662,69 | 649,30 | 649,30 | 00:00:00 | | 2005-07-11 | 671,74 | 176.700 | 672,32 | 662,14 | 662,14 | 00:00:00 | | 2005-07-12 | 670,79 | 171.700 | 674,33 | 667,35 | 671,74 | 00:00:00 | | 2005-07-13 | 667,65 | 174.600 | 671,28 | 665,99 | 670,79 | 00:00:00 | | 2005-07-14 | 663,02 | 177.800 | 673,24 | 662,11 | 667,65 | 00:00:00 | | 2005-07-15 | 663,74 | 173.100 | 664,67 | 658,40 | 663,02 | 00:00:00 | | 2005-07-18 | 658,56 | 172.200 | 663,74 | 658,03 | 663,74 | 00:00:00 | | 2005-07-19 | 668,86 | 177.800 | 669,07 | 658,56 | 658,56 | 00:00:00 | | 2005-07-20 | 677,56 | 173.200 | 677,87 | 666,09 | 668,86 | 00:00:00 | | 2005-07-21 | 667,10 | 166.200 | 677,56 | 666,67 | 677,56 | 00:00:00 | | 2005-07-22 | 677,78 | 168.300 | 677,78 | 667,10 | 667,10 | 00:00:00 | | 2005-07-25 | 670,99 | 173.100 | 679,60 | 670,41 | 677,78 | 00:00:00 | | 2005-07-26 | 674,58 | 0 | 676,37 | 670,03 | 670,99 | 00:00:00 | | 2005-07-27 | 674,88 | 0 | 675,36 | 668,82 | 674,58 | 00:00:00 | | 2005-07-28 | 683,04 | 0 | 683,05 | 674,10 | 674,88 | 00:00:00 | | 2005-07-29 | 679,75 | 0 | 684,81 | 678,60 | 683,04 | 00:00:00 | | 2005-08-01 | 682,80 | 0 | 685,18 | 679,75 | 679,75 | 00:00:00 | | 2005-08-02 | 688,51 | 0 | 688,51 | 682,80 | 682,80 | 00:00:00 | | 2005-08-03 | 683,38 | 0 | 688,51 | 682,63 | 688,51 | 00:00:00 | | 2005-08-04 | 671,84 | 0 | 683,38 | 671,62 | 683,38 | 00:00:00 | | 2005-08-05 | 662,79 | 0 | 671,84 | 660,81 | 671,84 | 00:00:00 | | 2005-08-08 | 659,60 | 0 | 666,30 | 659,09 | 662,79 | 00:00:00 | | 2005-08-09 | 660,48 | 0 | 663,22 | 658,55 | 659,60 | 00:00:00 | | 2005-08-10 | 660,16 | 0 | 668,20 | 656,29 | 660,48 | 00:00:00 | | 2005-08-11 | 666,37 | 0 | 666,37 | 659,24 | 660,16 | 00:00:00 | | 2005-08-12 | 660,00 | 0 | 666,37 | 655,26 | 666,37 | 00:00:00 | | 2005-08-15 | 665,64 | 0 | 667,23 | 656,29 | 660,00 | 00:00:00 | | 2005-08-16 | 654,61 | 0 | 665,64 | 654,49 | 665,64 | 00:00:00 | | 2005-08-17 | 654,82 | 0 | 658,36 | 652,41 | 654,61 | 00:00:00 | | 2005-08-18 | 651,19 | 0 | 654,82 | 648,82 | 654,82 | 00:00:00 | | 2005-08-19 | 652,51 | 0 | 654,10 | 650,71 | 651,19 | 00:00:00 | | 2005-08-22 | 657,47 | 0 | 657,47 | 652,28 | 652,51 | 00:00:00 | | 2005-08-23 | 655,47 | 0 | 658,62 | 652,21 | 657,47 | 00:00:00 | | 2005-08-24 | 655,01 | 0 | 662,31 | 652,73 | 655,47 | 00:00:00 | | 2005-08-25 | 657,70 | 0 | 659,11 | 654,99 | 655,01 | 00:00:00 | | 2005-08-26 | 648,64 | 0 | 657,70 | 648,01 | 657,70 | 00:00:00 | | 2005-08-29 | 655,32 | 0 | 655,32 | 645,38 | 648,64 | 00:00:00 | | 2005-08-30 | 653,76 | 0 | 655,32 | 650,38 | 655,32 | 00:00:00 | | 2005-08-31 | 666,51 | 0 | 666,53 | 652,73 | 653,76 | 00:00:00 | | 2005-09-01 | 668,45 | 0 | 670,52 | 665,19 | 666,51 | 00:00:00 | | 2005-09-02 | 663,33 | 0 | 668,71 | 662,28 | 668,45 | 00:00:00 | | 2005-09-06 | 674,48 | 0 | 674,49 | 663,33 | 663,33 | 00:00:00 | | 2005-09-07 | 677,32 | 0 | 677,32 | 672,05 | 674,48 | 00:00:00 | | 2005-09-08 | 673,47 | 0 | 677,32 | 670,74 | 677,32 | 00:00:00 | | 2005-09-09 | 678,05 | 0 | 678,05 | 673,47 | 673,47 | 00:00:00 | | 2005-09-12 | 680,82 | 0 | 682,49 | 676,10 | 678,05 | 00:00:00 | | 2005-09-13 | 673,13 | 0 | 680,82 | 672,38 | 680,82 | 00:00:00 | | 2005-09-14 | 666,35 | 0 | 675,46 | 665,86 | 673,13 | 00:00:00 | | 2005-09-15 | 665,42 | 0 | 668,62 | 663,87 | 666,35 | 00:00:00 | | 2005-09-16 | 671,98 | 0 | 671,99 | 665,42 | 665,42 | 00:00:00 | | 2005-09-19 | 667,02 | 0 | 672,46 | 666,05 | 671,98 | 00:00:00 | | 2005-09-20 | 660,63 | 0 | 670,69 | 658,95 | 667,02 | 00:00:00 | | 2005-09-21 | 649,94 | 0 | 660,63 | 649,94 | 660,63 | 00:00:00 | | 2005-09-22 | 651,16 | 0 | 652,82 | 644,74 | 649,94 | 00:00:00 | | 2005-09-23 | 655,46 | 0 | 656,56 | 647,07 | 651,16 | 00:00:00 | | 2005-09-26 | 660,20 | 0 | 662,14 | 655,46 | 655,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
