|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 737,47 | 0 | 742,14 | 734,52 | 737,64 | 00:00:00 | | 2006-05-17 | 725,85 | 0 | 737,45 | 723,77 | 737,45 | 00:00:00 | | 2006-05-18 | 718,47 | 0 | 732,56 | 718,31 | 725,84 | 00:00:00 | | 2006-05-19 | 722,54 | 0 | 725,45 | 710,81 | 718,46 | 00:00:00 | | 2006-05-22 | 715,25 | 0 | 722,54 | 705,73 | 722,54 | 00:00:00 | | 2006-05-23 | 711,29 | 0 | 727,52 | 710,63 | 715,25 | 00:00:00 | | 2006-05-24 | 711,27 | 0 | 717,15 | 696,06 | 711,27 | 00:00:00 | | 2006-05-25 | 725,58 | 0 | 725,58 | 711,26 | 711,26 | 00:00:00 | | 2006-05-26 | 729,55 | 0 | 731,14 | 725,08 | 725,56 | 00:00:00 | | 2006-05-30 | 711,04 | 0 | 729,48 | 710,92 | 729,48 | 00:00:00 | | 2006-05-31 | 721,01 | 0 | 721,29 | 711,03 | 711,03 | 00:00:00 | | 2006-06-01 | 736,50 | 0 | 736,50 | 721,01 | 721,01 | 00:00:00 | | 2006-06-02 | 737,45 | 0 | 742,26 | 731,77 | 736,50 | 00:00:00 | | 2006-06-05 | 713,92 | 0 | 737,45 | 713,51 | 737,45 | 00:00:00 | | 2006-06-06 | 710,96 | 0 | 716,05 | 702,89 | 713,92 | 00:00:00 | | 2006-06-07 | 706,78 | 0 | 721,49 | 706,68 | 710,93 | 00:00:00 | | 2006-06-08 | 706,53 | 0 | 707,28 | 684,91 | 706,77 | 00:00:00 | | 2006-06-09 | 701,39 | 0 | 714,15 | 699,63 | 706,52 | 00:00:00 | | 2006-06-12 | 683,19 | 0 | 701,93 | 683,19 | 701,38 | 00:00:00 | | 2006-06-13 | 672,72 | 0 | 691,35 | 671,19 | 683,07 | 00:00:00 | | 2006-06-14 | 677,09 | 0 | 679,43 | 669,88 | 672,66 | 00:00:00 | | 2006-06-15 | 701,05 | 0 | 702,82 | 677,08 | 677,08 | 00:00:00 | | 2006-06-16 | 693,07 | 0 | 701,04 | 690,03 | 701,04 | 00:00:00 | | 2006-06-19 | 680,76 | 0 | 694,74 | 678,82 | 693,06 | 00:00:00 | | 2006-06-20 | 677,50 | 0 | 686,13 | 677,34 | 680,74 | 00:00:00 | | 2006-06-21 | 690,67 | 0 | 693,80 | 677,49 | 677,49 | 00:00:00 | | 2006-06-22 | 688,04 | 0 | 690,67 | 683,49 | 690,67 | 00:00:00 | | 2006-06-23 | 690,14 | 0 | 694,56 | 682,68 | 688,04 | 00:00:00 | | 2006-06-26 | 698,64 | 0 | 698,74 | 690,13 | 690,13 | 00:00:00 | | 2006-06-27 | 686,94 | 0 | 702,31 | 685,55 | 698,63 | 00:00:00 | | 2006-06-28 | 688,04 | 0 | 688,78 | 679,90 | 686,64 | 00:00:00 | | 2006-06-29 | 714,32 | 0 | 714,32 | 687,99 | 687,99 | 00:00:00 | | 2006-06-30 | 724,67 | 0 | 724,67 | 710,30 | 714,32 | 00:00:00 | | 2006-07-03 | 730,80 | 0 | 730,80 | 724,50 | 724,65 | 00:00:00 | | 2006-07-05 | 719,85 | 0 | 730,75 | 715,21 | 730,75 | 00:00:00 | | 2006-07-06 | 720,64 | 0 | 725,50 | 716,86 | 719,81 | 00:00:00 | | 2006-07-07 | 709,30 | 0 | 720,64 | 708,37 | 720,64 | 00:00:00 | | 2006-07-10 | 709,08 | 0 | 715,95 | 706,75 | 709,30 | 00:00:00 | | 2006-07-11 | 714,39 | 0 | 714,40 | 701,05 | 709,08 | 00:00:00 | | 2006-07-12 | 701,17 | 0 | 714,67 | 700,93 | 714,34 | 00:00:00 | | 2006-07-13 | 687,29 | 0 | 701,16 | 686,29 | 701,16 | 00:00:00 | | 2006-07-14 | 681,24 | 0 | 687,29 | 674,82 | 687,29 | 00:00:00 | | 2006-07-17 | 677,69 | 0 | 685,17 | 675,28 | 681,23 | 00:00:00 | | 2006-07-18 | 681,64 | 0 | 685,68 | 670,85 | 677,66 | 00:00:00 | | 2006-07-19 | 702,34 | 0 | 703,58 | 681,30 | 681,63 | 00:00:00 | | 2006-07-20 | 683,61 | 0 | 705,17 | 683,14 | 702,33 | 00:00:00 | | 2006-07-21 | 671,94 | 0 | 683,61 | 668,58 | 683,61 | 00:00:00 | | 2006-07-24 | 690,76 | 0 | 690,76 | 671,94 | 671,94 | 00:00:00 | | 2006-07-25 | 697,44 | 0 | 701,02 | 688,56 | 690,76 | 00:00:00 | | 2006-07-26 | 694,45 | 0 | 699,59 | 686,12 | 697,43 | 00:00:00 | | 2006-07-27 | 685,69 | 0 | 701,87 | 684,29 | 694,35 | 00:00:00 | | 2006-07-28 | 700,03 | 0 | 700,69 | 685,64 | 685,64 | 00:00:00 | | 2006-07-31 | 700,56 | 0 | 701,64 | 695,13 | 700,02 | 00:00:00 | | 2006-08-01 | 689,89 | 0 | 700,56 | 686,60 | 700,56 | 00:00:00 | | 2006-08-02 | 696,81 | 0 | 700,54 | 689,87 | 689,87 | 00:00:00 | | 2006-08-03 | 704,38 | 0 | 706,36 | 690,20 | 696,79 | 00:00:00 | | 2006-08-04 | 701,26 | 0 | 716,05 | 694,19 | 704,37 | 00:00:00 | | 2006-08-07 | 696,05 | 0 | 701,25 | 691,95 | 701,25 | 00:00:00 | | 2006-08-08 | 687,47 | 0 | 700,92 | 686,42 | 696,03 | 00:00:00 | | 2006-08-09 | 681,05 | 0 | 695,19 | 680,27 | 687,43 | 00:00:00 | | 2006-08-10 | 686,27 | 0 | 688,96 | 674,75 | 681,00 | 00:00:00 | | 2006-08-11 | 679,04 | 0 | 686,22 | 676,40 | 686,22 | 00:00:00 | | 2006-08-14 | 681,73 | 0 | 691,17 | 679,01 | 679,01 | 00:00:00 | | 2006-08-15 | 697,83 | 0 | 697,85 | 681,72 | 681,72 | 00:00:00 | | 2006-08-16 | 707,39 | 0 | 708,23 | 697,81 | 697,81 | 00:00:00 | | 2006-08-17 | 710,78 | 0 | 713,86 | 705,38 | 707,36 | 00:00:00 | | 2006-08-18 | 711,68 | 0 | 712,38 | 704,40 | 710,77 | 00:00:00 | | 2006-08-21 | 705,33 | 0 | 711,68 | 702,59 | 711,68 | 00:00:00 | | 2006-08-22 | 707,76 | 0 | 709,25 | 703,45 | 705,33 | 00:00:00 | | 2006-08-23 | 698,42 | 0 | 711,09 | 696,63 | 707,75 | 00:00:00 | | 2006-08-24 | 698,72 | 0 | 701,57 | 693,19 | 698,41 | 00:00:00 | | 2006-08-25 | 699,24 | 0 | 703,80 | 696,41 | 698,71 | 00:00:00 | | 2006-08-28 | 706,65 | 0 | 707,80 | 699,14 | 699,24 | 00:00:00 | | 2006-08-29 | 714,85 | 0 | 715,18 | 702,80 | 706,61 | 00:00:00 | | 2006-08-30 | 720,58 | 0 | 721,97 | 713,77 | 714,74 | 00:00:00 | | 2006-08-31 | 720,53 | 0 | 725,04 | 720,23 | 720,57 | 00:00:00 | | 2006-09-01 | 721,56 | 0 | 724,79 | 718,71 | 720,52 | 00:00:00 | | 2006-09-05 | 727,51 | 0 | 727,86 | 721,03 | 721,56 | 00:00:00 | | 2006-09-06 | 712,04 | 0 | 727,46 | 712,03 | 727,46 | 00:00:00 | | 2006-09-07 | 706,47 | 0 | 713,88 | 704,51 | 712,02 | 00:00:00 | | 2006-09-08 | 708,54 | 0 | 709,51 | 705,40 | 706,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
