|
 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 | | 2007-01-04 | 789,95 | 0 | 791,83 | 779,70 | 786,42 | 00:00:00 | | 2007-01-05 | 775,87 | 0 | 787,70 | 774,55 | 787,70 | 00:00:00 | | 2007-01-08 | 776,99 | 0 | 778,83 | 769,27 | 776,20 | 00:00:00 | | 2007-01-09 | 778,33 | 0 | 778,74 | 768,69 | 777,10 | 00:00:00 | | 2007-01-10 | 778,87 | 0 | 779,45 | 773,14 | 775,78 | 00:00:00 | | 2007-01-11 | 788,45 | 0 | 791,00 | 779,50 | 779,50 | 00:00:00 | | 2007-01-12 | 794,26 | 0 | 794,27 | 787,87 | 788,11 | 00:00:00 | | 2007-01-16 | 791,48 | 0 | 799,30 | 789,63 | 794,28 | 00:00:00 | | 2007-01-17 | 788,77 | 0 | 793,57 | 788,54 | 789,81 | 00:00:00 | | 2007-01-18 | 778,21 | 0 | 788,19 | 776,87 | 788,13 | 00:00:00 | | 2007-01-19 | 785,16 | 0 | 785,45 | 775,17 | 778,13 | 00:00:00 | | 2007-01-22 | 777,96 | 0 | 785,04 | 775,83 | 784,96 | 00:00:00 | | 2007-01-23 | 785,38 | 0 | 788,69 | 776,82 | 777,59 | 00:00:00 | | 2007-01-24 | 794,03 | 0 | 794,06 | 786,59 | 786,59 | 00:00:00 | | 2007-01-25 | 784,19 | 0 | 794,64 | 782,09 | 793,92 | 00:00:00 | | 2007-01-26 | 788,14 | 0 | 789,07 | 778,34 | 784,23 | 00:00:00 | | 2007-01-29 | 793,10 | 0 | 795,13 | 787,20 | 787,37 | 00:00:00 | | 2007-01-30 | 797,97 | 0 | 798,24 | 791,84 | 793,60 | 00:00:00 | | 2007-01-31 | 800,34 | 0 | 803,46 | 793,23 | 797,03 | 00:00:00 | | 2007-02-01 | 807,77 | 0 | 807,77 | 801,92 | 802,02 | 00:00:00 | | 2007-02-02 | 809,42 | 0 | 810,35 | 806,77 | 807,95 | 00:00:00 | | 2007-02-05 | 806,69 | 0 | 810,49 | 805,36 | 809,20 | 00:00:00 | | 2007-02-06 | 810,41 | 0 | 810,41 | 804,30 | 807,20 | 00:00:00 | | 2007-02-07 | 816,20 | 0 | 816,20 | 809,41 | 811,16 | 00:00:00 | | 2007-02-08 | 816,39 | 0 | 816,90 | 812,39 | 815,05 | 00:00:00 | | 2007-02-09 | 807,11 | 0 | 817,01 | 803,61 | 815,98 | 00:00:00 | | 2007-02-12 | 805,79 | 0 | 808,31 | 802,41 | 808,02 | 00:00:00 | | 2007-02-13 | 812,53 | 0 | 812,53 | 806,98 | 806,98 | 00:00:00 | | 2007-02-14 | 813,99 | 0 | 818,07 | 811,73 | 812,60 | 00:00:00 | | 2007-02-15 | 815,43 | 0 | 817,64 | 812,01 | 814,32 | 00:00:00 | | 2007-02-16 | 818,15 | 0 | 818,46 | 810,18 | 815,63 | 00:00:00 | | 2007-02-20 | 826,11 | 0 | 827,18 | 812,19 | 816,87 | 00:00:00 | | 2007-02-21 | 827,33 | 0 | 827,33 | 821,82 | 824,33 | 00:00:00 | | 2007-02-22 | 829,44 | 0 | 830,01 | 822,72 | 827,63 | 00:00:00 | | 2007-02-23 | 826,64 | 0 | 828,84 | 823,11 | 828,80 | 00:00:00 | | 2007-02-26 | 823,69 | 0 | 829,40 | 818,24 | 828,03 | 00:00:00 | | 2007-02-27 | 792,66 | 0 | 817,66 | 790,49 | 817,66 | 00:00:00 | | 2007-02-28 | 793,30 | 0 | 797,45 | 784,42 | 793,26 | 00:00:00 | | 2007-03-01 | 791,03 | 0 | 795,94 | 773,88 | 787,62 | 00:00:00 | | 2007-03-02 | 775,44 | 0 | 788,61 | 775,17 | 788,20 | 00:00:00 | | 2007-03-05 | 760,06 | 0 | 777,37 | 760,06 | 771,91 | 00:00:00 | | 2007-03-06 | 778,88 | 0 | 781,83 | 764,32 | 764,32 | 00:00:00 | | 2007-03-07 | 775,90 | 0 | 781,13 | 773,71 | 778,75 | 00:00:00 | | 2007-03-08 | 781,14 | 0 | 786,75 | 778,89 | 780,29 | 00:00:00 | | 2007-03-09 | 785,12 | 0 | 787,49 | 780,07 | 784,20 | 00:00:00 | | 2007-03-12 | 789,00 | 0 | 789,88 | 783,44 | 784,64 | 00:00:00 | | 2007-03-13 | 769,12 | 0 | 786,41 | 767,99 | 786,41 | 00:00:00 | | 2007-03-14 | 775,68 | 0 | 776,77 | 761,06 | 768,52 | 00:00:00 | | 2007-03-15 | 783,61 | 0 | 783,61 | 775,69 | 775,69 | 00:00:00 | | 2007-03-16 | 778,77 | 0 | 784,79 | 776,49 | 783,44 | 00:00:00 | | 2007-03-19 | 787,05 | 0 | 789,29 | 780,92 | 780,92 | 00:00:00 | | 2007-03-20 | 793,60 | 0 | 793,61 | 785,58 | 786,59 | 00:00:00 | | 2007-03-21 | 807,47 | 0 | 808,56 | 792,74 | 794,25 | 00:00:00 | | 2007-03-22 | 808,05 | 0 | 809,28 | 804,59 | 808,40 | 00:00:00 | | 2007-03-23 | 809,51 | 0 | 810,38 | 807,37 | 807,85 | 00:00:00 | | 2007-03-26 | 808,94 | 0 | 811,05 | 802,13 | 810,00 | 00:00:00 | | 2007-03-27 | 802,36 | 0 | 808,88 | 800,62 | 808,88 | 00:00:00 | | 2007-03-28 | 797,40 | 0 | 800,87 | 792,97 | 799,95 | 00:00:00 | | 2007-03-29 | 798,94 | 0 | 803,09 | 791,42 | 800,07 | 00:00:00 | | 2007-03-30 | 800,71 | 0 | 804,33 | 794,42 | 799,95 | 00:00:00 | | 2007-04-02 | 803,22 | 0 | 803,22 | 798,17 | 801,77 | 00:00:00 | | 2007-04-03 | 811,77 | 0 | 813,37 | 804,02 | 804,02 | 00:00:00 | | 2007-04-04 | 810,79 | 0 | 811,83 | 807,78 | 811,58 | 00:00:00 | | 2007-04-05 | 813,35 | 0 | 813,90 | 810,35 | 810,86 | 00:00:00 | | 2007-04-09 | 811,64 | 0 | 814,31 | 809,92 | 813,84 | 00:00:00 | | 2007-04-10 | 814,51 | 0 | 816,13 | 811,40 | 811,41 | 00:00:00 | | 2007-04-11 | 808,24 | 0 | 814,93 | 804,60 | 814,82 | 00:00:00 | | 2007-04-12 | 815,05 | 0 | 815,05 | 803,14 | 807,14 | 00:00:00 | | 2007-04-13 | 819,38 | 0 | 819,38 | 811,78 | 815,02 | 00:00:00 | | 2007-04-16 | 831,44 | 0 | 831,49 | 821,12 | 821,12 | 00:00:00 | | 2007-04-17 | 828,96 | 0 | 831,71 | 826,04 | 831,06 | 00:00:00 | | 2007-04-18 | 824,38 | 0 | 827,55 | 823,32 | 827,41 | 00:00:00 | | 2007-04-19 | 819,32 | 0 | 823,82 | 815,90 | 823,82 | 00:00:00 | | 2007-04-20 | 828,86 | 0 | 829,43 | 823,55 | 823,55 | 00:00:00 | | 2007-04-23 | 827,55 | 0 | 830,73 | 825,35 | 827,91 | 00:00:00 | | 2007-04-24 | 826,36 | 0 | 829,31 | 820,20 | 828,34 | 00:00:00 | | 2007-04-25 | 832,07 | 0 | 834,89 | 826,29 | 828,30 | 00:00:00 | | 2007-04-26 | 833,80 | 0 | 835,17 | 827,00 | 831,87 | 00:00:00 | | 2007-04-27 | 829,70 | 0 | 832,57 | 826,92 | 832,55 | 00:00:00 | | 2007-04-30 | 814,57 | 0 | 830,43 | 814,21 | 829,91 | 00:00:00 | | 2007-05-01 | 816,25 | 0 | 816,94 | 807,69 | 815,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
