|
 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 | | 2000-04-27 | 494,58 | 0 | 494,58 | 473,76 | 484,24 | 00:00:00 | | 2000-04-28 | 506,25 | 0 | 506,25 | 494,56 | 494,56 | 00:00:00 | | 2000-05-01 | 518,93 | 0 | 519,63 | 506,25 | 506,25 | 00:00:00 | | 2000-05-02 | 505,35 | 0 | 520,32 | 504,97 | 518,93 | 00:00:00 | | 2000-05-03 | 495,56 | 0 | 505,35 | 487,33 | 505,35 | 00:00:00 | | 2000-05-04 | 501,91 | 0 | 502,63 | 495,52 | 495,59 | 00:00:00 | | 2000-05-05 | 512,84 | 0 | 512,84 | 499,73 | 501,91 | 00:00:00 | | 2000-05-08 | 500,08 | 0 | 512,84 | 499,60 | 512,84 | 00:00:00 | | 2000-05-09 | 490,86 | 0 | 504,07 | 486,82 | 500,08 | 00:00:00 | | 2000-05-10 | 474,28 | 0 | 490,86 | 470,57 | 490,86 | 00:00:00 | | 2000-05-11 | 489,39 | 0 | 489,39 | 474,28 | 474,28 | 00:00:00 | | 2000-05-12 | 490,94 | 0 | 498,27 | 489,39 | 489,39 | 00:00:00 | | 2000-05-15 | 497,81 | 0 | 497,81 | 483,73 | 490,94 | 00:00:00 | | 2000-05-16 | 505,98 | 0 | 507,52 | 497,81 | 497,81 | 00:00:00 | | 2000-05-17 | 499,66 | 0 | 505,98 | 497,57 | 505,98 | 00:00:00 | | 2000-05-18 | 490,95 | 0 | 501,51 | 490,95 | 499,66 | 00:00:00 | | 2000-05-19 | 479,70 | 0 | 490,95 | 477,73 | 490,95 | 00:00:00 | | 2000-05-22 | 471,67 | 0 | 480,59 | 458,21 | 479,70 | 00:00:00 | | 2000-05-23 | 459,01 | 0 | 474,17 | 459,01 | 471,67 | 00:00:00 | | 2000-05-24 | 461,74 | 0 | 461,74 | 443,99 | 459,01 | 00:00:00 | | 2000-05-25 | 456,17 | 0 | 469,92 | 456,16 | 461,74 | 00:00:00 | | 2000-05-26 | 457,37 | 0 | 458,88 | 451,95 | 456,17 | 00:00:00 | | 2000-05-30 | 476,70 | 0 | 476,70 | 457,37 | 457,37 | 00:00:00 | | 2000-05-31 | 476,18 | 0 | 481,63 | 473,32 | 476,72 | 00:00:00 | | 2000-06-01 | 492,47 | 0 | 492,47 | 476,18 | 476,18 | 00:00:00 | | 2000-06-02 | 513,03 | 0 | 513,04 | 492,47 | 492,47 | 00:00:00 | | 2000-06-05 | 513,30 | 0 | 518,03 | 509,30 | 513,03 | 00:00:00 | | 2000-06-06 | 511,65 | 0 | 523,05 | 511,49 | 513,30 | 00:00:00 | | 2000-06-07 | 516,54 | 0 | 516,54 | 507,91 | 511,65 | 00:00:00 | | 2000-06-08 | 514,54 | 0 | 519,63 | 513,59 | 516,42 | 00:00:00 | | 2000-06-09 | 523,06 | 0 | 523,35 | 514,54 | 514,54 | 00:00:00 | | 2000-06-12 | 508,51 | 0 | 523,79 | 508,20 | 523,07 | 00:00:00 | | 2000-06-13 | 513,75 | 0 | 513,76 | 500,91 | 508,51 | 00:00:00 | | 2000-06-14 | 509,67 | 0 | 517,58 | 509,49 | 513,75 | 00:00:00 | | 2000-06-15 | 512,25 | 0 | 512,28 | 504,13 | 509,67 | 00:00:00 | | 2000-06-16 | 513,74 | 0 | 514,94 | 510,00 | 512,25 | 00:00:00 | | 2000-06-19 | 522,79 | 0 | 522,79 | 510,05 | 513,74 | 00:00:00 | | 2000-06-20 | 525,69 | 0 | 526,98 | 520,75 | 522,77 | 00:00:00 | | 2000-06-21 | 527,61 | 0 | 528,44 | 522,17 | 525,69 | 00:00:00 | | 2000-06-22 | 515,01 | 0 | 530,41 | 515,01 | 527,61 | 00:00:00 | | 2000-06-23 | 510,41 | 0 | 518,22 | 508,22 | 515,01 | 00:00:00 | | 2000-06-26 | 516,36 | 0 | 516,37 | 509,23 | 510,41 | 00:00:00 | | 2000-06-27 | 508,08 | 0 | 518,57 | 507,88 | 516,36 | 00:00:00 | | 2000-06-28 | 520,99 | 0 | 521,00 | 508,08 | 508,08 | 00:00:00 | | 2000-06-29 | 512,58 | 0 | 520,99 | 511,30 | 520,99 | 00:00:00 | | 2000-06-30 | 517,23 | 0 | 517,24 | 509,92 | 512,58 | 00:00:00 | | 2000-07-03 | 524,04 | 0 | 524,21 | 517,10 | 517,24 | 00:00:00 | | 2000-07-05 | 518,25 | 0 | 524,02 | 517,50 | 524,02 | 00:00:00 | | 2000-07-06 | 523,32 | 0 | 523,32 | 513,66 | 518,28 | 00:00:00 | | 2000-07-07 | 528,22 | 0 | 528,65 | 523,30 | 523,30 | 00:00:00 | | 2000-07-10 | 530,83 | 0 | 532,18 | 527,75 | 528,22 | 00:00:00 | | 2000-07-11 | 529,74 | 0 | 533,26 | 529,04 | 530,83 | 00:00:00 | | 2000-07-12 | 540,25 | 0 | 540,26 | 529,74 | 529,74 | 00:00:00 | | 2000-07-13 | 542,76 | 0 | 542,76 | 540,11 | 540,25 | 00:00:00 | | 2000-07-14 | 542,63 | 0 | 543,84 | 539,51 | 542,76 | 00:00:00 | | 2000-07-17 | 545,18 | 0 | 545,71 | 541,55 | 542,63 | 00:00:00 | | 2000-07-18 | 536,28 | 0 | 545,18 | 535,91 | 545,18 | 00:00:00 | | 2000-07-19 | 527,86 | 0 | 536,28 | 527,79 | 536,28 | 00:00:00 | | 2000-07-20 | 534,75 | 0 | 534,82 | 527,86 | 527,86 | 00:00:00 | | 2000-07-21 | 522,70 | 0 | 534,75 | 522,70 | 534,75 | 00:00:00 | | 2000-07-24 | 514,25 | 0 | 524,11 | 513,01 | 522,70 | 00:00:00 | | 2000-07-25 | 514,33 | 0 | 517,41 | 511,11 | 514,25 | 00:00:00 | | 2000-07-26 | 513,81 | 0 | 514,33 | 503,92 | 514,33 | 00:00:00 | | 2000-07-27 | 501,61 | 0 | 513,82 | 501,50 | 513,82 | 00:00:00 | | 2000-07-28 | 490,22 | 0 | 501,63 | 488,70 | 501,63 | 00:00:00 | | 2000-07-31 | 500,64 | 0 | 500,64 | 487,39 | 490,22 | 00:00:00 | | 2000-08-01 | 497,77 | 0 | 500,68 | 497,71 | 500,64 | 00:00:00 | | 2000-08-02 | 500,22 | 0 | 501,95 | 496,41 | 497,77 | 00:00:00 | | 2000-08-03 | 499,45 | 0 | 500,22 | 489,24 | 500,22 | 00:00:00 | | 2000-08-04 | 503,63 | 0 | 504,85 | 499,45 | 499,45 | 00:00:00 | | 2000-08-07 | 509,87 | 0 | 510,25 | 503,62 | 503,62 | 00:00:00 | | 2000-08-08 | 508,72 | 0 | 511,94 | 508,72 | 509,87 | 00:00:00 | | 2000-08-09 | 507,50 | 0 | 512,45 | 507,24 | 508,72 | 00:00:00 | | 2000-08-10 | 501,65 | 0 | 507,73 | 501,61 | 507,50 | 00:00:00 | | 2000-08-11 | 510,27 | 0 | 510,32 | 498,67 | 501,65 | 00:00:00 | | 2000-08-14 | 514,48 | 0 | 514,63 | 509,64 | 510,27 | 00:00:00 | | 2000-08-15 | 509,93 | 0 | 514,75 | 509,93 | 514,48 | 00:00:00 | | 2000-08-16 | 512,74 | 0 | 513,33 | 509,93 | 509,93 | 00:00:00 | | 2000-08-17 | 516,46 | 0 | 516,46 | 511,79 | 512,73 | 00:00:00 | | 2000-08-18 | 515,51 | 0 | 517,45 | 515,09 | 516,46 | 00:00:00 | | 2000-08-21 | 516,45 | 0 | 518,31 | 515,26 | 515,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
