|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 708,54 | 0 | 709,51 | 705,40 | 706,47 | 00:00:00 | | 2006-09-11 | 707,57 | 0 | 711,13 | 700,44 | 708,52 | 00:00:00 | | 2006-09-12 | 724,48 | 0 | 725,63 | 707,56 | 707,56 | 00:00:00 | | 2006-09-13 | 730,70 | 0 | 731,30 | 723,92 | 724,37 | 00:00:00 | | 2006-09-14 | 727,60 | 0 | 730,70 | 723,66 | 730,70 | 00:00:00 | | 2006-09-15 | 729,46 | 0 | 732,22 | 725,48 | 727,60 | 00:00:00 | | 2006-09-18 | 728,84 | 0 | 733,15 | 725,88 | 729,33 | 00:00:00 | | 2006-09-19 | 725,12 | 0 | 729,08 | 715,27 | 728,84 | 00:00:00 | | 2006-09-20 | 734,48 | 0 | 737,28 | 725,42 | 725,42 | 00:00:00 | | 2006-09-21 | 727,13 | 0 | 738,16 | 724,46 | 734,46 | 00:00:00 | | 2006-09-22 | 718,63 | 0 | 727,13 | 714,08 | 727,13 | 00:00:00 | | 2006-09-25 | 727,09 | 0 | 728,80 | 714,70 | 718,62 | 00:00:00 | | 2006-09-26 | 729,61 | 0 | 732,05 | 725,59 | 727,08 | 00:00:00 | | 2006-09-27 | 732,54 | 0 | 733,94 | 727,77 | 729,32 | 00:00:00 | | 2006-09-28 | 732,56 | 0 | 736,76 | 727,89 | 732,48 | 00:00:00 | | 2006-09-29 | 725,59 | 0 | 734,02 | 725,30 | 732,56 | 00:00:00 | | 2006-10-02 | 718,81 | 0 | 726,95 | 716,63 | 725,59 | 00:00:00 | | 2006-10-03 | 718,35 | 0 | 722,52 | 712,17 | 718,80 | 00:00:00 | | 2006-10-04 | 733,48 | 0 | 733,62 | 716,87 | 718,31 | 00:00:00 | | 2006-10-05 | 743,08 | 0 | 743,38 | 733,18 | 733,41 | 00:00:00 | | 2006-10-06 | 739,81 | 0 | 743,09 | 735,26 | 743,08 | 00:00:00 | | 2006-10-09 | 744,57 | 0 | 745,69 | 736,16 | 739,81 | 00:00:00 | | 2006-10-10 | 745,88 | 0 | 747,84 | 741,97 | 744,57 | 00:00:00 | | 2006-10-11 | 741,71 | 0 | 747,26 | 736,50 | 745,84 | 00:00:00 | | 2006-10-12 | 757,09 | 0 | 757,15 | 741,70 | 741,70 | 00:00:00 | | 2006-10-13 | 762,65 | 0 | 763,37 | 756,12 | 757,09 | 00:00:00 | | 2006-10-16 | 769,48 | 0 | 769,86 | 762,54 | 762,64 | 00:00:00 | | 2006-10-17 | 764,91 | 0 | 769,48 | 758,81 | 769,48 | 00:00:00 | | 2006-10-18 | 763,40 | 0 | 771,82 | 761,46 | 764,88 | 00:00:00 | | 2006-10-19 | 767,39 | 0 | 768,39 | 760,77 | 763,41 | 00:00:00 | | 2006-10-20 | 762,13 | 0 | 768,32 | 760,24 | 767,39 | 00:00:00 | | 2006-10-23 | 763,52 | 0 | 767,05 | 756,27 | 762,13 | 00:00:00 | | 2006-10-24 | 762,43 | 0 | 763,70 | 758,86 | 763,52 | 00:00:00 | | 2006-10-25 | 767,15 | 0 | 768,79 | 760,28 | 762,42 | 00:00:00 | | 2006-10-26 | 776,04 | 0 | 776,04 | 764,23 | 767,14 | 00:00:00 | | 2006-10-27 | 765,84 | 0 | 775,93 | 764,83 | 775,93 | 00:00:00 | | 2006-10-30 | 770,36 | 0 | 771,46 | 760,70 | 765,80 | 00:00:00 | | 2006-10-31 | 766,84 | 0 | 772,09 | 762,48 | 770,36 | 00:00:00 | | 2006-11-01 | 752,15 | 0 | 769,89 | 751,61 | 766,82 | 00:00:00 | | 2006-11-02 | 750,12 | 0 | 753,23 | 746,29 | 752,12 | 00:00:00 | | 2006-11-03 | 752,73 | 0 | 755,69 | 747,08 | 750,12 | 00:00:00 | | 2006-11-06 | 763,08 | 0 | 764,85 | 752,72 | 752,72 | 00:00:00 | | 2006-11-07 | 764,39 | 0 | 772,22 | 762,60 | 763,08 | 00:00:00 | | 2006-11-08 | 769,84 | 0 | 771,80 | 760,68 | 764,33 | 00:00:00 | | 2006-11-09 | 762,06 | 0 | 771,07 | 758,37 | 769,84 | 00:00:00 | | 2006-11-10 | 769,15 | 0 | 769,15 | 761,33 | 762,06 | 00:00:00 | | 2006-11-13 | 772,41 | 0 | 773,73 | 767,34 | 769,10 | 00:00:00 | | 2006-11-14 | 785,06 | 0 | 785,17 | 769,27 | 772,38 | 00:00:00 | | 2006-11-15 | 791,96 | 0 | 794,18 | 784,76 | 785,03 | 00:00:00 | | 2006-11-16 | 790,75 | 0 | 793,64 | 788,81 | 791,91 | 00:00:00 | | 2006-11-17 | 788,47 | 0 | 790,74 | 783,47 | 790,74 | 00:00:00 | | 2006-11-20 | 790,62 | 0 | 792,43 | 786,40 | 788,47 | 00:00:00 | | 2006-11-21 | 792,17 | 0 | 792,45 | 788,04 | 790,55 | 00:00:00 | | 2006-11-22 | 792,91 | 0 | 795,17 | 790,58 | 792,75 | 00:00:00 | | 2006-11-24 | 792,28 | 0 | 794,25 | 787,18 | 792,03 | 00:00:00 | | 2006-11-27 | 772,11 | 0 | 790,79 | 771,78 | 790,79 | 00:00:00 | | 2006-11-28 | 774,82 | 0 | 775,13 | 767,81 | 771,21 | 00:00:00 | | 2006-11-29 | 784,16 | 0 | 785,04 | 776,86 | 776,86 | 00:00:00 | | 2006-11-30 | 786,12 | 0 | 789,58 | 779,99 | 784,04 | 00:00:00 | | 2006-12-01 | 781,17 | 0 | 787,11 | 773,06 | 785,71 | 00:00:00 | | 2006-12-04 | 795,85 | 0 | 796,56 | 781,91 | 781,91 | 00:00:00 | | 2006-12-05 | 797,42 | 0 | 801,01 | 795,16 | 797,16 | 00:00:00 | | 2006-12-06 | 795,94 | 0 | 798,36 | 792,51 | 796,47 | 00:00:00 | | 2006-12-07 | 792,29 | 0 | 798,45 | 791,18 | 796,53 | 00:00:00 | | 2006-12-08 | 792,56 | 0 | 796,35 | 786,55 | 791,50 | 00:00:00 | | 2006-12-11 | 793,07 | 0 | 795,16 | 790,12 | 792,54 | 00:00:00 | | 2006-12-12 | 788,41 | 0 | 793,72 | 784,64 | 793,23 | 00:00:00 | | 2006-12-13 | 788,75 | 0 | 792,88 | 785,94 | 790,71 | 00:00:00 | | 2006-12-14 | 794,22 | 0 | 798,62 | 789,31 | 789,31 | 00:00:00 | | 2006-12-15 | 792,71 | 0 | 798,13 | 792,26 | 795,09 | 00:00:00 | | 2006-12-18 | 782,02 | 0 | 795,40 | 780,64 | 793,69 | 00:00:00 | | 2006-12-19 | 782,10 | 0 | 784,04 | 775,33 | 780,28 | 00:00:00 | | 2006-12-20 | 785,56 | 0 | 788,82 | 782,71 | 782,71 | 00:00:00 | | 2006-12-21 | 782,90 | 0 | 789,61 | 780,63 | 785,90 | 00:00:00 | | 2006-12-22 | 780,82 | 0 | 783,50 | 778,12 | 783,23 | 00:00:00 | | 2006-12-26 | 788,17 | 0 | 788,59 | 779,80 | 780,29 | 00:00:00 | | 2006-12-27 | 797,73 | 0 | 797,79 | 788,16 | 788,16 | 00:00:00 | | 2006-12-28 | 794,48 | 0 | 798,53 | 793,41 | 796,98 | 00:00:00 | | 2006-12-29 | 787,66 | 0 | 795,96 | 786,84 | 794,44 | 00:00:00 | | 2007-01-03 | 787,42 | 0 | 796,62 | 779,31 | 788,31 | 00:00:00 | | 2007-01-04 | 789,95 | 0 | 791,83 | 779,70 | 786,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
