|
 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 | | 2006-01-20 | 704,60 | 0 | 716,53 | 703,57 | 714,94 | 00:00:00 | | 2006-01-23 | 707,82 | 0 | 709,68 | 704,53 | 704,60 | 00:00:00 | | 2006-01-24 | 718,02 | 0 | 718,51 | 707,82 | 707,82 | 00:00:00 | | 2006-01-25 | 716,45 | 0 | 720,30 | 713,13 | 718,02 | 00:00:00 | | 2006-01-26 | 728,48 | 0 | 728,57 | 716,45 | 716,45 | 00:00:00 | | 2006-01-27 | 732,22 | 0 | 736,25 | 728,15 | 728,48 | 00:00:00 | | 2006-01-30 | 730,87 | 0 | 734,01 | 729,97 | 732,22 | 00:00:00 | | 2006-01-31 | 733,20 | 0 | 734,01 | 726,71 | 730,87 | 00:00:00 | | 2006-02-01 | 735,48 | 0 | 736,45 | 729,89 | 733,20 | 00:00:00 | | 2006-02-02 | 726,25 | 0 | 735,53 | 721,95 | 735,48 | 00:00:00 | | 2006-02-03 | 724,22 | 0 | 729,20 | 720,31 | 726,25 | 00:00:00 | | 2006-02-06 | 727,89 | 0 | 727,89 | 720,43 | 724,22 | 00:00:00 | | 2006-02-07 | 717,18 | 0 | 729,77 | 716,82 | 727,89 | 00:00:00 | | 2006-02-08 | 721,16 | 0 | 722,30 | 713,88 | 717,18 | 00:00:00 | | 2006-02-09 | 718,16 | 0 | 727,49 | 717,61 | 721,16 | 00:00:00 | | 2006-02-10 | 717,13 | 0 | 718,42 | 708,83 | 718,16 | 00:00:00 | | 2006-02-13 | 710,53 | 0 | 717,13 | 708,51 | 717,13 | 00:00:00 | | 2006-02-14 | 719,70 | 0 | 721,62 | 708,12 | 710,53 | 00:00:00 | | 2006-02-15 | 725,10 | 0 | 725,10 | 716,66 | 719,70 | 00:00:00 | | 2006-02-16 | 731,92 | 0 | 731,92 | 725,10 | 725,10 | 00:00:00 | | 2006-02-17 | 730,94 | 0 | 733,26 | 727,97 | 731,92 | 00:00:00 | | 2006-02-21 | 726,78 | 0 | 733,33 | 723,71 | 730,94 | 00:00:00 | | 2006-02-22 | 733,53 | 0 | 734,00 | 725,12 | 726,78 | 00:00:00 | | 2006-02-23 | 732,45 | 0 | 736,62 | 728,73 | 733,53 | 00:00:00 | | 2006-02-24 | 736,60 | 0 | 737,21 | 729,46 | 732,45 | 00:00:00 | | 2006-02-27 | 740,63 | 0 | 742,77 | 736,60 | 736,60 | 00:00:00 | | 2006-02-28 | 730,64 | 0 | 740,63 | 729,15 | 740,63 | 00:00:00 | | 2006-03-01 | 742,35 | 0 | 742,35 | 730,64 | 730,64 | 00:00:00 | | 2006-03-02 | 740,16 | 0 | 743,04 | 735,95 | 742,35 | 00:00:00 | | 2006-03-03 | 738,44 | 0 | 745,18 | 736,52 | 740,16 | 00:00:00 | | 2006-03-06 | 731,16 | 0 | 738,94 | 728,89 | 738,44 | 00:00:00 | | 2006-03-07 | 721,06 | 0 | 731,16 | 719,17 | 731,16 | 00:00:00 | | 2006-03-08 | 721,84 | 0 | 723,80 | 713,62 | 721,06 | 00:00:00 | | 2006-03-09 | 718,28 | 0 | 726,42 | 717,63 | 721,84 | 00:00:00 | | 2006-03-10 | 726,34 | 0 | 726,34 | 714,86 | 718,28 | 00:00:00 | | 2006-03-13 | 728,04 | 0 | 734,25 | 726,34 | 726,34 | 00:00:00 | | 2006-03-14 | 736,10 | 0 | 736,12 | 724,97 | 728,04 | 00:00:00 | | 2006-03-15 | 742,94 | 0 | 742,94 | 734,95 | 736,10 | 00:00:00 | | 2006-03-16 | 743,79 | 0 | 748,35 | 742,94 | 742,94 | 00:00:00 | | 2006-03-17 | 746,09 | 0 | 746,75 | 741,74 | 743,79 | 00:00:00 | | 2006-03-20 | 745,62 | 0 | 747,16 | 741,74 | 746,09 | 00:00:00 | | 2006-03-21 | 736,10 | 0 | 749,60 | 735,47 | 745,62 | 00:00:00 | | 2006-03-22 | 744,85 | 0 | 745,68 | 733,69 | 736,10 | 00:00:00 | | 2006-03-23 | 747,60 | 0 | 747,63 | 742,01 | 744,85 | 00:00:00 | | 2006-03-24 | 753,83 | 0 | 753,87 | 747,30 | 747,60 | 00:00:00 | | 2006-03-27 | 754,03 | 0 | 754,32 | 750,33 | 753,83 | 00:00:00 | | 2006-03-28 | 751,27 | 0 | 757,91 | 749,31 | 754,03 | 00:00:00 | | 2006-03-29 | 764,17 | 0 | 764,17 | 751,27 | 751,27 | 00:00:00 | | 2006-03-30 | 762,59 | 0 | 767,16 | 759,26 | 764,17 | 00:00:00 | | 2006-03-31 | 765,14 | 0 | 765,14 | 759,04 | 762,59 | 00:00:00 | | 2006-04-03 | 759,22 | 0 | 768,98 | 758,66 | 765,24 | 00:00:00 | | 2006-04-04 | 762,32 | 0 | 764,54 | 756,76 | 759,22 | 00:00:00 | | 2006-04-05 | 766,26 | 0 | 766,79 | 758,51 | 762,32 | 00:00:00 | | 2006-04-06 | 766,23 | 0 | 767,08 | 761,15 | 766,26 | 00:00:00 | | 2006-04-07 | 756,13 | 0 | 771,54 | 754,58 | 766,23 | 00:00:00 | | 2006-04-10 | 752,95 | 0 | 759,20 | 750,89 | 756,13 | 00:00:00 | | 2006-04-11 | 742,11 | 0 | 755,39 | 740,24 | 752,95 | 00:00:00 | | 2006-04-12 | 747,77 | 0 | 748,33 | 741,55 | 742,11 | 00:00:00 | | 2006-04-13 | 751,11 | 0 | 753,63 | 743,46 | 747,77 | 00:00:00 | | 2006-04-17 | 749,47 | 0 | 754,08 | 744,73 | 751,11 | 00:00:00 | | 2006-04-18 | 769,81 | 0 | 770,05 | 749,45 | 749,45 | 00:00:00 | | 2006-04-19 | 778,42 | 0 | 778,42 | 768,49 | 769,81 | 00:00:00 | | 2006-04-20 | 774,67 | 0 | 778,42 | 768,10 | 778,42 | 00:00:00 | | 2006-04-21 | 772,12 | 0 | 778,57 | 768,30 | 774,67 | 00:00:00 | | 2006-04-24 | 766,14 | 0 | 772,12 | 763,05 | 772,12 | 00:00:00 | | 2006-04-25 | 764,82 | 0 | 767,45 | 760,32 | 766,14 | 00:00:00 | | 2006-04-26 | 765,23 | 0 | 771,86 | 763,56 | 764,82 | 00:00:00 | | 2006-04-27 | 761,40 | 0 | 771,05 | 755,26 | 765,23 | 00:00:00 | | 2006-04-28 | 764,54 | 0 | 767,76 | 758,13 | 761,40 | 00:00:00 | | 2006-05-01 | 761,12 | 0 | 770,82 | 760,32 | 764,54 | 00:00:00 | | 2006-05-02 | 767,61 | 0 | 767,61 | 759,91 | 761,12 | 00:00:00 | | 2006-05-03 | 767,73 | 0 | 769,39 | 762,23 | 767,61 | 00:00:00 | | 2006-05-04 | 774,72 | 0 | 774,79 | 767,73 | 767,73 | 00:00:00 | | 2006-05-05 | 781,83 | 0 | 784,62 | 774,72 | 774,72 | 00:00:00 | | 2006-05-08 | 781,60 | 0 | 782,79 | 778,64 | 781,83 | 00:00:00 | | 2006-05-09 | 780,72 | 0 | 782,48 | 779,46 | 781,60 | 00:00:00 | | 2006-05-10 | 775,94 | 0 | 780,69 | 772,75 | 780,69 | 00:00:00 | | 2006-05-11 | 757,47 | 0 | 775,88 | 757,46 | 775,88 | 00:00:00 | | 2006-05-12 | 742,40 | 0 | 757,45 | 742,05 | 757,45 | 00:00:00 | | 2006-05-15 | 737,64 | 0 | 742,38 | 729,95 | 742,38 | 00:00:00 | | 2006-05-16 | 737,47 | 0 | 742,14 | 734,52 | 737,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
