|
 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 2024-06-13 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 788,25 | 0 | 802,57 | 786,66 | 800,52 | 00:00:00 | | 2007-08-24 | 798,93 | 0 | 798,93 | 787,16 | 788,07 | 00:00:00 | | 2007-08-27 | 789,45 | 0 | 797,78 | 788,45 | 797,78 | 00:00:00 | | 2007-08-28 | 767,83 | 0 | 787,21 | 767,54 | 787,21 | 00:00:00 | | 2007-08-29 | 787,32 | 0 | 787,61 | 770,78 | 770,78 | 00:00:00 | | 2007-08-30 | 783,11 | 0 | 791,67 | 779,10 | 783,09 | 00:00:00 | | 2007-08-31 | 792,86 | 0 | 795,67 | 786,53 | 789,58 | 00:00:00 | | 2007-09-04 | 800,69 | 0 | 805,68 | 791,06 | 792,50 | 00:00:00 | | 2007-09-05 | 790,46 | 0 | 798,22 | 787,77 | 798,20 | 00:00:00 | | 2007-09-06 | 792,92 | 0 | 795,46 | 785,45 | 792,38 | 00:00:00 | | 2007-09-07 | 775,79 | 0 | 787,32 | 772,97 | 787,28 | 00:00:00 | | 2007-09-10 | 769,81 | 0 | 780,68 | 759,42 | 777,73 | 00:00:00 | | 2007-09-11 | 782,27 | 0 | 782,66 | 771,31 | 771,31 | 00:00:00 | | 2007-09-12 | 777,90 | 0 | 783,38 | 776,80 | 781,50 | 00:00:00 | | 2007-09-13 | 780,35 | 0 | 787,02 | 774,43 | 779,79 | 00:00:00 | | 2007-09-14 | 783,49 | 0 | 783,49 | 772,25 | 777,12 | 00:00:00 | | 2007-09-17 | 775,81 | 0 | 782,66 | 774,82 | 782,66 | 00:00:00 | | 2007-09-18 | 806,63 | 0 | 806,68 | 775,37 | 777,60 | 00:00:00 | | 2007-09-19 | 817,40 | 0 | 822,87 | 809,26 | 809,26 | 00:00:00 | | 2007-09-20 | 809,76 | 0 | 816,96 | 805,37 | 816,96 | 00:00:00 | | 2007-09-21 | 813,11 | 0 | 817,24 | 812,25 | 813,16 | 00:00:00 | | 2007-09-24 | 805,80 | 0 | 815,21 | 803,65 | 813,35 | 00:00:00 | | 2007-09-25 | 803,00 | 0 | 804,43 | 797,81 | 803,35 | 00:00:00 | | 2007-09-26 | 809,12 | 0 | 812,28 | 804,71 | 804,72 | 00:00:00 | | 2007-09-27 | 814,01 | 0 | 814,08 | 809,68 | 810,72 | 00:00:00 | | 2007-09-28 | 805,45 | 0 | 815,45 | 803,75 | 813,64 | 00:00:00 | | 2007-10-01 | 824,74 | 0 | 825,75 | 805,65 | 806,04 | 00:00:00 | | 2007-10-02 | 831,97 | 0 | 832,25 | 824,99 | 824,99 | 00:00:00 | | 2007-10-03 | 826,15 | 0 | 831,12 | 823,86 | 829,35 | 00:00:00 | | 2007-10-04 | 829,15 | 0 | 830,25 | 824,20 | 827,59 | 00:00:00 | | 2007-10-05 | 844,88 | 0 | 847,32 | 833,00 | 833,00 | 00:00:00 | | 2007-10-08 | 840,14 | 0 | 845,29 | 836,94 | 844,02 | 00:00:00 | | 2007-10-09 | 845,72 | 0 | 846,62 | 837,43 | 841,31 | 00:00:00 | | 2007-10-10 | 845,19 | 0 | 845,65 | 838,96 | 845,06 | 00:00:00 | | 2007-10-11 | 834,98 | 0 | 852,06 | 830,98 | 847,17 | 00:00:00 | | 2007-10-12 | 841,17 | 0 | 843,78 | 834,90 | 834,90 | 00:00:00 | | 2007-10-15 | 829,36 | 0 | 842,15 | 824,40 | 841,12 | 00:00:00 | | 2007-10-16 | 823,35 | 0 | 828,53 | 822,71 | 827,74 | 00:00:00 | | 2007-10-17 | 824,89 | 0 | 832,19 | 815,14 | 828,10 | 00:00:00 | | 2007-10-18 | 825,03 | 0 | 826,78 | 817,81 | 824,74 | 00:00:00 | | 2007-10-19 | 798,79 | 0 | 825,03 | 798,17 | 825,03 | 00:00:00 | | 2007-10-22 | 810,08 | 0 | 812,14 | 788,66 | 794,81 | 00:00:00 | | 2007-10-23 | 818,53 | 0 | 818,54 | 805,99 | 813,64 | 00:00:00 | | 2007-10-24 | 810,85 | 0 | 814,51 | 795,60 | 814,37 | 00:00:00 | | 2007-10-25 | 806,11 | 0 | 817,51 | 800,07 | 811,22 | 00:00:00 | | 2007-10-26 | 821,39 | 0 | 821,43 | 808,76 | 811,31 | 00:00:00 | | 2007-10-29 | 821,72 | 0 | 826,91 | 818,07 | 822,80 | 00:00:00 | | 2007-10-30 | 816,15 | 0 | 821,86 | 814,02 | 820,00 | 00:00:00 | | 2007-10-31 | 828,02 | 0 | 830,39 | 815,17 | 817,89 | 00:00:00 | | 2007-11-01 | 795,18 | 0 | 822,88 | 794,00 | 822,88 | 00:00:00 | | 2007-11-02 | 797,78 | 0 | 801,92 | 787,65 | 799,49 | 00:00:00 | | 2007-11-05 | 790,43 | 0 | 797,77 | 784,07 | 797,77 | 00:00:00 | | 2007-11-06 | 801,77 | 0 | 802,26 | 784,26 | 790,98 | 00:00:00 | | 2007-11-07 | 775,96 | 0 | 796,00 | 775,55 | 796,00 | 00:00:00 | | 2007-11-08 | 780,90 | 0 | 782,45 | 762,38 | 778,48 | 00:00:00 | | 2007-11-09 | 772,38 | 0 | 779,48 | 765,06 | 779,42 | 00:00:00 | | 2007-11-12 | 767,09 | 0 | 783,13 | 765,57 | 771,77 | 00:00:00 | | 2007-11-13 | 789,15 | 0 | 789,76 | 770,78 | 770,78 | 00:00:00 | | 2007-11-14 | 782,47 | 0 | 794,25 | 779,74 | 791,57 | 00:00:00 | | 2007-11-15 | 771,60 | 0 | 782,11 | 765,80 | 782,11 | 00:00:00 | | 2007-11-16 | 769,50 | 0 | 773,44 | 759,25 | 772,20 | 00:00:00 | | 2007-11-19 | 750,33 | 0 | 765,22 | 747,07 | 765,22 | 00:00:00 | | 2007-11-20 | 749,33 | 0 | 757,28 | 736,63 | 750,77 | 00:00:00 | | 2007-11-21 | 740,30 | 0 | 748,75 | 736,05 | 747,22 | 00:00:00 | | 2007-11-23 | 755,03 | 0 | 759,46 | 743,48 | 743,48 | 00:00:00 | | 2007-11-26 | 735,07 | 0 | 757,64 | 734,49 | 755,52 | 00:00:00 | | 2007-11-27 | 743,27 | 0 | 745,59 | 734,45 | 736,37 | 00:00:00 | | 2007-11-28 | 770,04 | 0 | 770,61 | 747,47 | 747,51 | 00:00:00 | | 2007-11-29 | 766,06 | 0 | 771,34 | 762,20 | 769,48 | 00:00:00 | | 2007-11-30 | 767,77 | 0 | 780,04 | 764,63 | 771,29 | 00:00:00 | | 2007-12-03 | 759,97 | 0 | 769,27 | 759,79 | 768,20 | 00:00:00 | | 2007-12-04 | 752,06 | 0 | 757,56 | 749,48 | 757,15 | 00:00:00 | | 2007-12-05 | 765,64 | 0 | 767,67 | 758,10 | 758,16 | 00:00:00 | | 2007-12-06 | 786,95 | 0 | 786,95 | 764,92 | 764,92 | 00:00:00 | | 2007-12-07 | 785,52 | 0 | 787,30 | 781,97 | 787,13 | 00:00:00 | | 2007-12-10 | 791,20 | 0 | 794,31 | 785,03 | 786,84 | 00:00:00 | | 2007-12-11 | 766,27 | 0 | 796,34 | 765,78 | 792,49 | 00:00:00 | | 2007-12-12 | 771,71 | 0 | 787,34 | 763,57 | 771,52 | 00:00:00 | | 2007-12-13 | 769,46 | 0 | 770,25 | 759,20 | 768,11 | 00:00:00 | | 2007-12-14 | 753,93 | 0 | 769,70 | 753,59 | 765,60 | 00:00:00 | | 2007-12-17 | 739,06 | 0 | 751,47 | 739,06 | 751,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
