|
 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 | | 2007-12-17 | 739,06 | 0 | 751,47 | 739,06 | 751,28 | 00:00:00 | | 2007-12-18 | 754,06 | 0 | 754,73 | 735,85 | 739,36 | 00:00:00 | | 2007-12-19 | 756,13 | 0 | 758,32 | 749,36 | 753,37 | 00:00:00 | | 2007-12-20 | 767,54 | 0 | 767,54 | 750,65 | 759,26 | 00:00:00 | | 2007-12-21 | 785,60 | 0 | 785,61 | 774,33 | 774,40 | 00:00:00 | | 2007-12-24 | 794,39 | 0 | 794,39 | 785,88 | 785,88 | 00:00:00 | | 2007-12-26 | 797,03 | 0 | 799,57 | 788,60 | 791,97 | 00:00:00 | | 2007-12-27 | 773,51 | 0 | 795,66 | 773,51 | 795,57 | 00:00:00 | | 2007-12-28 | 771,76 | 0 | 782,35 | 771,32 | 777,29 | 00:00:00 | | 2007-12-31 | 766,03 | 0 | 770,90 | 760,20 | 770,46 | 00:00:00 | | 2008-01-02 | 753,55 | 0 | 768,46 | 749,95 | 765,90 | 00:00:00 | | 2008-01-03 | 745,01 | 0 | 758,89 | 744,43 | 754,95 | 00:00:00 | | 2008-01-04 | 721,60 | 0 | 741,30 | 720,39 | 741,30 | 00:00:00 | | 2008-01-07 | 723,95 | 0 | 730,93 | 714,30 | 723,62 | 00:00:00 | | 2008-01-08 | 704,86 | 0 | 735,24 | 704,61 | 724,52 | 00:00:00 | | 2008-01-09 | 712,12 | 0 | 712,43 | 689,92 | 704,50 | 00:00:00 | | 2008-01-10 | 720,21 | 0 | 725,64 | 702,67 | 708,29 | 00:00:00 | | 2008-01-11 | 704,65 | 0 | 719,49 | 703,20 | 719,49 | 00:00:00 | | 2008-01-14 | 712,48 | 0 | 714,49 | 706,53 | 706,53 | 00:00:00 | | 2008-01-15 | 697,43 | 0 | 707,39 | 694,51 | 707,39 | 00:00:00 | | 2008-01-16 | 699,91 | 0 | 709,57 | 690,38 | 695,58 | 00:00:00 | | 2008-01-17 | 680,57 | 0 | 703,56 | 680,13 | 700,92 | 00:00:00 | | 2008-01-18 | 673,18 | 0 | 689,83 | 666,62 | 680,42 | 00:00:00 | | 2008-01-22 | 671,57 | 0 | 683,23 | 650,00 | 658,85 | 00:00:00 | | 2008-01-23 | 693,43 | 0 | 693,75 | 654,72 | 671,20 | 00:00:00 | | 2008-01-24 | 692,72 | 0 | 704,06 | 686,68 | 695,28 | 00:00:00 | | 2008-01-25 | 688,60 | 0 | 703,28 | 684,62 | 697,33 | 00:00:00 | | 2008-01-28 | 702,39 | 0 | 702,39 | 680,94 | 687,74 | 00:00:00 | | 2008-01-29 | 705,20 | 0 | 706,44 | 695,35 | 704,25 | 00:00:00 | | 2008-01-30 | 695,49 | 0 | 715,71 | 695,07 | 705,10 | 00:00:00 | | 2008-01-31 | 713,30 | 0 | 718,25 | 686,54 | 691,01 | 00:00:00 | | 2008-02-01 | 730,50 | 0 | 731,24 | 713,82 | 714,92 | 00:00:00 | | 2008-02-04 | 723,46 | 0 | 731,13 | 720,73 | 730,69 | 00:00:00 | | 2008-02-05 | 701,58 | 0 | 721,80 | 701,58 | 721,80 | 00:00:00 | | 2008-02-06 | 692,49 | 0 | 711,10 | 691,61 | 704,50 | 00:00:00 | | 2008-02-07 | 702,78 | 0 | 707,09 | 688,20 | 690,96 | 00:00:00 | | 2008-02-08 | 698,90 | 0 | 708,42 | 693,36 | 702,37 | 00:00:00 | | 2008-02-11 | 699,75 | 0 | 704,14 | 690,60 | 699,15 | 00:00:00 | | 2008-02-12 | 705,48 | 0 | 712,58 | 700,82 | 702,00 | 00:00:00 | | 2008-02-13 | 721,93 | 0 | 721,93 | 709,13 | 709,13 | 00:00:00 | | 2008-02-14 | 705,32 | 0 | 722,83 | 703,47 | 722,75 | 00:00:00 | | 2008-02-15 | 701,52 | 0 | 703,71 | 694,81 | 703,71 | 00:00:00 | | 2008-02-19 | 702,34 | 0 | 710,48 | 699,35 | 705,74 | 00:00:00 | | 2008-02-20 | 710,02 | 0 | 710,90 | 695,36 | 701,66 | 00:00:00 | | 2008-02-21 | 696,28 | 0 | 719,01 | 695,13 | 712,41 | 00:00:00 | | 2008-02-22 | 695,43 | 0 | 697,17 | 683,54 | 696,83 | 00:00:00 | | 2008-02-25 | 710,46 | 0 | 712,07 | 693,06 | 695,84 | 00:00:00 | | 2008-02-26 | 717,32 | 0 | 723,83 | 707,07 | 710,33 | 00:00:00 | | 2008-02-27 | 716,44 | 0 | 723,93 | 710,54 | 714,60 | 00:00:00 | | 2008-02-28 | 705,72 | 0 | 715,25 | 702,63 | 714,95 | 00:00:00 | | 2008-02-29 | 686,18 | 0 | 702,02 | 683,82 | 702,02 | 00:00:00 | | 2008-03-03 | 684,22 | 0 | 689,13 | 675,13 | 686,05 | 00:00:00 | | 2008-03-04 | 680,98 | 0 | 684,19 | 670,59 | 680,89 | 00:00:00 | | 2008-03-05 | 683,74 | 0 | 688,26 | 677,22 | 682,85 | 00:00:00 | | 2008-03-06 | 662,78 | 0 | 682,45 | 662,58 | 682,12 | 00:00:00 | | 2008-03-07 | 660,11 | 0 | 669,27 | 654,62 | 659,30 | 00:00:00 | | 2008-03-10 | 643,97 | 0 | 660,76 | 643,28 | 660,72 | 00:00:00 | | 2008-03-11 | 673,81 | 0 | 673,81 | 647,74 | 647,74 | 00:00:00 | | 2008-03-12 | 667,31 | 0 | 681,21 | 666,96 | 673,87 | 00:00:00 | | 2008-03-13 | 679,74 | 0 | 680,94 | 654,37 | 662,73 | 00:00:00 | | 2008-03-14 | 662,90 | 0 | 681,94 | 655,69 | 681,77 | 00:00:00 | | 2008-03-17 | 650,48 | 0 | 659,86 | 645,69 | 654,90 | 00:00:00 | | 2008-03-18 | 681,93 | 0 | 682,10 | 650,97 | 650,97 | 00:00:00 | | 2008-03-19 | 664,13 | 0 | 689,49 | 664,13 | 684,03 | 00:00:00 | | 2008-03-20 | 681,42 | 0 | 682,14 | 665,36 | 669,59 | 00:00:00 | | 2008-03-24 | 701,28 | 0 | 705,12 | 682,72 | 682,72 | 00:00:00 | | 2008-03-25 | 705,27 | 0 | 705,99 | 696,66 | 701,60 | 00:00:00 | | 2008-03-26 | 702,11 | 0 | 704,49 | 696,11 | 704,49 | 00:00:00 | | 2008-03-27 | 692,39 | 0 | 703,83 | 692,29 | 702,54 | 00:00:00 | | 2008-03-28 | 683,18 | 0 | 695,32 | 682,48 | 693,38 | 00:00:00 | | 2008-03-31 | 687,97 | 0 | 693,86 | 681,85 | 683,51 | 00:00:00 | | 2008-04-01 | 710,64 | 0 | 710,64 | 692,01 | 692,02 | 00:00:00 | | 2008-04-02 | 712,27 | 0 | 716,67 | 706,35 | 710,54 | 00:00:00 | | 2008-04-03 | 713,57 | 0 | 716,28 | 706,29 | 709,95 | 00:00:00 | | 2008-04-04 | 713,73 | 0 | 720,49 | 709,23 | 714,68 | 00:00:00 | | 2008-04-07 | 712,68 | 0 | 720,04 | 710,67 | 716,50 | 00:00:00 | | 2008-04-08 | 711,92 | 0 | 714,36 | 707,39 | 711,11 | 00:00:00 | | 2008-04-09 | 698,38 | 0 | 714,43 | 697,10 | 711,99 | 00:00:00 | | 2008-04-10 | 707,42 | 0 | 710,39 | 696,57 | 698,50 | 00:00:00 | | 2008-04-11 | 688,16 | 0 | 704,12 | 686,69 | 703,75 | 00:00:00 | | 2008-04-14 | 686,07 | 0 | 693,83 | 684,96 | 687,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
