|
 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 | | 2005-09-26 | 660,20 | 0 | 662,14 | 655,46 | 655,46 | 00:00:00 | | 2005-09-27 | 659,17 | 0 | 662,27 | 654,70 | 660,20 | 00:00:00 | | 2005-09-28 | 656,04 | 0 | 660,02 | 652,24 | 659,17 | 00:00:00 | | 2005-09-29 | 665,03 | 0 | 665,03 | 653,24 | 656,04 | 00:00:00 | | 2005-09-30 | 667,80 | 0 | 667,80 | 663,02 | 665,03 | 00:00:00 | | 2005-10-03 | 670,55 | 0 | 673,24 | 667,75 | 667,80 | 00:00:00 | | 2005-10-04 | 663,84 | 0 | 674,17 | 663,83 | 670,55 | 00:00:00 | | 2005-10-05 | 644,98 | 0 | 663,84 | 644,98 | 663,84 | 00:00:00 | | 2005-10-06 | 639,45 | 0 | 648,54 | 633,38 | 644,98 | 00:00:00 | | 2005-10-07 | 644,33 | 0 | 645,64 | 639,45 | 639,45 | 00:00:00 | | 2005-10-10 | 637,97 | 0 | 645,61 | 637,32 | 644,33 | 00:00:00 | | 2005-10-11 | 630,08 | 0 | 642,09 | 630,08 | 637,97 | 00:00:00 | | 2005-10-12 | 621,57 | 0 | 631,13 | 618,68 | 630,08 | 00:00:00 | | 2005-10-13 | 623,28 | 0 | 624,10 | 614,76 | 621,57 | 00:00:00 | | 2005-10-14 | 633,15 | 0 | 633,15 | 621,16 | 623,28 | 00:00:00 | | 2005-10-17 | 633,37 | 0 | 635,86 | 626,74 | 633,15 | 00:00:00 | | 2005-10-18 | 625,36 | 0 | 633,37 | 625,19 | 633,37 | 00:00:00 | | 2005-10-19 | 638,28 | 0 | 638,28 | 618,06 | 625,36 | 00:00:00 | | 2005-10-20 | 627,54 | 0 | 638,74 | 623,14 | 638,28 | 00:00:00 | | 2005-10-21 | 632,73 | 0 | 636,26 | 627,24 | 627,54 | 00:00:00 | | 2005-10-24 | 646,60 | 0 | 646,60 | 632,73 | 632,73 | 00:00:00 | | 2005-10-25 | 642,73 | 0 | 646,60 | 636,82 | 646,60 | 00:00:00 | | 2005-10-26 | 638,41 | 0 | 648,01 | 637,37 | 642,73 | 00:00:00 | | 2005-10-27 | 624,03 | 0 | 638,41 | 623,54 | 638,41 | 00:00:00 | | 2005-10-28 | 635,33 | 0 | 635,56 | 624,03 | 624,03 | 00:00:00 | | 2005-10-31 | 646,61 | 0 | 648,26 | 635,33 | 635,33 | 00:00:00 | | 2005-11-01 | 643,02 | 0 | 646,61 | 640,18 | 646,61 | 00:00:00 | | 2005-11-02 | 657,05 | 0 | 657,05 | 642,88 | 643,02 | 00:00:00 | | 2005-11-03 | 658,77 | 0 | 663,90 | 656,56 | 657,05 | 00:00:00 | | 2005-11-04 | 658,16 | 0 | 660,13 | 653,29 | 658,77 | 00:00:00 | | 2005-11-07 | 661,24 | 0 | 663,07 | 656,31 | 658,16 | 00:00:00 | | 2005-11-08 | 656,23 | 0 | 661,24 | 654,67 | 661,24 | 00:00:00 | | 2005-11-09 | 659,83 | 0 | 663,75 | 654,98 | 656,23 | 00:00:00 | | 2005-11-10 | 664,93 | 0 | 665,14 | 651,50 | 659,81 | 00:00:00 | | 2005-11-11 | 666,66 | 0 | 667,82 | 663,43 | 664,93 | 00:00:00 | | 2005-11-14 | 663,93 | 0 | 667,99 | 661,55 | 666,66 | 00:00:00 | | 2005-11-15 | 656,23 | 0 | 664,76 | 655,28 | 663,93 | 00:00:00 | | 2005-11-16 | 654,64 | 0 | 657,94 | 649,92 | 656,23 | 00:00:00 | | 2005-11-17 | 667,14 | 0 | 667,14 | 654,64 | 654,64 | 00:00:00 | | 2005-11-18 | 672,22 | 0 | 672,98 | 667,14 | 667,14 | 00:00:00 | | 2005-11-21 | 678,96 | 0 | 679,32 | 669,06 | 672,22 | 00:00:00 | | 2005-11-22 | 682,55 | 0 | 683,73 | 676,64 | 678,96 | 00:00:00 | | 2005-11-23 | 683,14 | 0 | 686,22 | 681,48 | 682,55 | 00:00:00 | | 2005-11-25 | 683,58 | 0 | 684,11 | 681,57 | 683,14 | 00:00:00 | | 2005-11-28 | 671,50 | 0 | 683,58 | 671,50 | 683,58 | 00:00:00 | | 2005-11-29 | 673,69 | 0 | 678,06 | 671,50 | 671,50 | 00:00:00 | | 2005-11-30 | 677,29 | 0 | 680,18 | 673,69 | 673,69 | 00:00:00 | | 2005-12-01 | 690,21 | 0 | 690,91 | 677,29 | 677,29 | 00:00:00 | | 2005-12-02 | 690,57 | 0 | 690,64 | 684,95 | 690,21 | 00:00:00 | | 2005-12-05 | 686,57 | 0 | 690,57 | 682,89 | 690,57 | 00:00:00 | | 2005-12-06 | 687,58 | 0 | 693,10 | 686,57 | 686,57 | 00:00:00 | | 2005-12-07 | 683,01 | 0 | 688,21 | 681,09 | 687,57 | 00:00:00 | | 2005-12-08 | 685,22 | 0 | 690,23 | 680,55 | 683,01 | 00:00:00 | | 2005-12-09 | 688,77 | 0 | 689,89 | 682,92 | 685,22 | 00:00:00 | | 2005-12-12 | 689,54 | 0 | 691,84 | 686,41 | 688,77 | 00:00:00 | | 2005-12-13 | 689,03 | 0 | 692,25 | 686,58 | 689,51 | 00:00:00 | | 2005-12-14 | 690,50 | 0 | 693,63 | 687,65 | 689,03 | 00:00:00 | | 2005-12-15 | 684,74 | 0 | 691,10 | 681,19 | 690,50 | 00:00:00 | | 2005-12-16 | 683,09 | 0 | 687,12 | 682,13 | 684,74 | 00:00:00 | | 2005-12-19 | 672,25 | 0 | 683,24 | 671,65 | 683,09 | 00:00:00 | | 2005-12-20 | 672,78 | 0 | 676,86 | 669,04 | 672,25 | 00:00:00 | | 2005-12-21 | 679,74 | 0 | 681,95 | 672,78 | 672,78 | 00:00:00 | | 2005-12-22 | 684,08 | 0 | 684,17 | 679,55 | 679,74 | 00:00:00 | | 2005-12-23 | 686,44 | 0 | 686,95 | 684,08 | 684,08 | 00:00:00 | | 2005-12-27 | 676,58 | 0 | 688,40 | 676,57 | 686,44 | 00:00:00 | | 2005-12-28 | 680,08 | 0 | 681,18 | 675,14 | 676,58 | 00:00:00 | | 2005-12-29 | 677,96 | 0 | 681,95 | 677,82 | 680,08 | 00:00:00 | | 2005-12-30 | 673,22 | 0 | 677,96 | 670,85 | 677,96 | 00:00:00 | | 2006-01-03 | 684,05 | 0 | 685,23 | 666,58 | 673,22 | 00:00:00 | | 2006-01-04 | 689,25 | 0 | 690,16 | 683,42 | 684,05 | 00:00:00 | | 2006-01-05 | 691,77 | 0 | 692,41 | 687,66 | 689,25 | 00:00:00 | | 2006-01-06 | 699,39 | 0 | 700,44 | 691,77 | 691,77 | 00:00:00 | | 2006-01-09 | 706,24 | 0 | 708,04 | 699,39 | 699,39 | 00:00:00 | | 2006-01-10 | 710,99 | 0 | 711,00 | 702,21 | 706,24 | 00:00:00 | | 2006-01-11 | 711,19 | 0 | 711,19 | 705,57 | 710,99 | 00:00:00 | | 2006-01-12 | 706,79 | 0 | 711,68 | 706,04 | 711,19 | 00:00:00 | | 2006-01-13 | 708,44 | 0 | 708,99 | 705,60 | 706,79 | 00:00:00 | | 2006-01-17 | 703,62 | 0 | 708,44 | 700,66 | 708,44 | 00:00:00 | | 2006-01-18 | 703,78 | 0 | 704,52 | 698,58 | 703,62 | 00:00:00 | | 2006-01-19 | 714,94 | 0 | 715,79 | 703,78 | 703,78 | 00:00:00 | | 2006-01-20 | 704,60 | 0 | 716,53 | 703,57 | 714,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
