|
 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 | | 2008-04-14 | 686,07 | 0 | 693,83 | 684,96 | 687,36 | 00:00:00 | | 2008-04-15 | 692,06 | 0 | 692,26 | 684,88 | 687,58 | 00:00:00 | | 2008-04-16 | 713,39 | 0 | 713,39 | 695,54 | 695,55 | 00:00:00 | | 2008-04-17 | 708,00 | 0 | 712,06 | 704,02 | 711,87 | 00:00:00 | | 2008-04-18 | 721,07 | 0 | 723,86 | 712,93 | 712,93 | 00:00:00 | | 2008-04-21 | 718,00 | 0 | 719,48 | 714,74 | 718,95 | 00:00:00 | | 2008-04-22 | 703,71 | 0 | 715,98 | 697,80 | 715,98 | 00:00:00 | | 2008-04-23 | 708,11 | 0 | 711,13 | 701,69 | 705,46 | 00:00:00 | | 2008-04-24 | 717,07 | 0 | 720,88 | 698,95 | 708,29 | 00:00:00 | | 2008-04-25 | 721,88 | 0 | 723,84 | 710,68 | 718,03 | 00:00:00 | | 2008-04-28 | 725,37 | 0 | 728,44 | 718,35 | 721,18 | 00:00:00 | | 2008-04-29 | 718,93 | 0 | 724,96 | 715,33 | 724,96 | 00:00:00 | | 2008-04-30 | 716,18 | 0 | 726,77 | 713,64 | 719,80 | 00:00:00 | | 2008-05-01 | 729,75 | 0 | 729,75 | 714,74 | 715,54 | 00:00:00 | | 2008-05-02 | 725,74 | 0 | 735,79 | 724,78 | 729,82 | 00:00:00 | | 2008-05-05 | 724,35 | 0 | 727,99 | 721,27 | 727,99 | 00:00:00 | | 2008-05-06 | 729,79 | 0 | 731,62 | 719,13 | 722,79 | 00:00:00 | | 2008-05-07 | 716,21 | 0 | 733,49 | 715,36 | 730,12 | 00:00:00 | | 2008-05-08 | 719,55 | 0 | 720,86 | 714,05 | 718,06 | 00:00:00 | | 2008-05-09 | 720,05 | 0 | 721,63 | 714,01 | 716,66 | 00:00:00 | | 2008-05-12 | 733,23 | 0 | 733,64 | 720,15 | 721,46 | 00:00:00 | | 2008-05-13 | 736,85 | 0 | 737,44 | 729,36 | 733,22 | 00:00:00 | | 2008-05-14 | 736,07 | 0 | 744,34 | 735,35 | 737,26 | 00:00:00 | | 2008-05-15 | 743,38 | 0 | 743,79 | 733,38 | 736,33 | 00:00:00 | | 2008-05-16 | 741,17 | 0 | 745,75 | 732,87 | 745,75 | 00:00:00 | | 2008-05-19 | 738,45 | 0 | 747,99 | 736,35 | 741,02 | 00:00:00 | | 2008-05-20 | 735,64 | 0 | 737,12 | 730,44 | 736,81 | 00:00:00 | | 2008-05-21 | 727,11 | 0 | 742,57 | 724,33 | 736,62 | 00:00:00 | | 2008-05-22 | 733,01 | 0 | 736,11 | 728,24 | 728,31 | 00:00:00 | | 2008-05-23 | 724,10 | 0 | 731,03 | 719,37 | 731,03 | 00:00:00 | | 2008-05-27 | 734,39 | 0 | 734,49 | 724,89 | 724,94 | 00:00:00 | | 2008-05-28 | 738,46 | 0 | 738,46 | 730,83 | 735,69 | 00:00:00 | | 2008-05-29 | 745,55 | 0 | 750,69 | 737,03 | 737,68 | 00:00:00 | | 2008-05-30 | 748,28 | 0 | 749,25 | 742,93 | 745,78 | 00:00:00 | | 2008-06-02 | 741,02 | 0 | 748,00 | 733,67 | 747,48 | 00:00:00 | | 2008-06-03 | 739,00 | 0 | 746,61 | 732,12 | 741,99 | 00:00:00 | | 2008-06-04 | 743,71 | 0 | 749,78 | 735,27 | 737,23 | 00:00:00 | | 2008-06-05 | 763,27 | 0 | 763,27 | 743,93 | 743,93 | 00:00:00 | | 2008-06-06 | 740,37 | 0 | 759,93 | 740,37 | 759,93 | 00:00:00 | | 2008-06-09 | 735,26 | 0 | 743,44 | 729,37 | 740,89 | 00:00:00 | | 2008-06-10 | 732,62 | 0 | 736,49 | 728,68 | 732,31 | 00:00:00 | | 2008-06-11 | 717,88 | 0 | 732,03 | 717,88 | 731,70 | 00:00:00 | | 2008-06-12 | 719,84 | 0 | 730,39 | 717,44 | 718,15 | 00:00:00 | | 2008-06-13 | 733,61 | 0 | 733,61 | 723,01 | 723,01 | 00:00:00 | | 2008-06-16 | 740,74 | 0 | 740,94 | 730,86 | 733,16 | 00:00:00 | | 2008-06-17 | 736,57 | 0 | 742,81 | 736,31 | 741,18 | 00:00:00 | | 2008-06-18 | 730,71 | 0 | 735,66 | 726,06 | 735,66 | 00:00:00 | | 2008-06-19 | 737,83 | 0 | 737,84 | 727,96 | 730,41 | 00:00:00 | | 2008-06-20 | 725,73 | 0 | 735,92 | 719,49 | 735,92 | 00:00:00 | | 2008-06-23 | 719,81 | 0 | 728,71 | 719,34 | 727,35 | 00:00:00 | | 2008-06-24 | 707,92 | 0 | 718,42 | 707,20 | 718,25 | 00:00:00 | | 2008-06-25 | 716,30 | 0 | 720,25 | 708,21 | 708,21 | 00:00:00 | | 2008-06-26 | 698,42 | 0 | 711,88 | 696,47 | 711,88 | 00:00:00 | | 2008-06-27 | 698,14 | 0 | 701,13 | 692,14 | 697,87 | 00:00:00 | | 2008-06-30 | 689,66 | 0 | 701,26 | 689,66 | 697,85 | 00:00:00 | | 2008-07-01 | 691,59 | 0 | 691,59 | 676,47 | 686,77 | 00:00:00 | | 2008-07-02 | 672,34 | 0 | 694,16 | 672,03 | 691,49 | 00:00:00 | | 2008-07-03 | 665,78 | 0 | 673,59 | 660,93 | 672,76 | 00:00:00 | | 2008-07-07 | 658,26 | 0 | 671,93 | 651,92 | 665,72 | 00:00:00 | | 2008-07-08 | 682,72 | 0 | 682,72 | 655,11 | 659,10 | 00:00:00 | | 2008-07-09 | 663,75 | 0 | 684,29 | 663,52 | 682,98 | 00:00:00 | | 2008-07-10 | 670,44 | 0 | 675,67 | 661,97 | 663,18 | 00:00:00 | | 2008-07-11 | 674,95 | 0 | 678,55 | 659,43 | 666,86 | 00:00:00 | | 2008-07-14 | 666,31 | 0 | 680,62 | 661,53 | 677,23 | 00:00:00 | | 2008-07-15 | 673,76 | 0 | 673,76 | 647,37 | 661,76 | 00:00:00 | | 2008-07-16 | 686,75 | 0 | 686,75 | 660,50 | 663,52 | 00:00:00 | | 2008-07-17 | 696,63 | 0 | 696,83 | 683,48 | 687,76 | 00:00:00 | | 2008-07-18 | 693,08 | 0 | 697,27 | 688,25 | 696,95 | 00:00:00 | | 2008-07-21 | 697,63 | 0 | 698,83 | 692,32 | 694,71 | 00:00:00 | | 2008-07-22 | 716,82 | 0 | 716,82 | 691,66 | 695,49 | 00:00:00 | | 2008-07-23 | 719,19 | 0 | 726,27 | 714,71 | 716,54 | 00:00:00 | | 2008-07-24 | 702,39 | 0 | 720,64 | 700,85 | 720,46 | 00:00:00 | | 2008-07-25 | 710,34 | 0 | 715,47 | 704,10 | 704,73 | 00:00:00 | | 2008-07-28 | 696,11 | 0 | 710,33 | 694,17 | 710,33 | 00:00:00 | | 2008-07-29 | 714,55 | 0 | 715,35 | 696,99 | 696,99 | 00:00:00 | | 2008-07-30 | 718,86 | 0 | 721,68 | 708,88 | 716,50 | 00:00:00 | | 2008-07-31 | 714,52 | 0 | 720,88 | 711,23 | 715,08 | 00:00:00 | | 2008-08-01 | 716,14 | 0 | 718,45 | 706,25 | 714,92 | 00:00:00 | | 2008-08-04 | 704,14 | 0 | 715,56 | 700,18 | 715,56 | 00:00:00 | | 2008-08-05 | 721,04 | 0 | 721,26 | 707,31 | 707,32 | 00:00:00 | | 2008-08-06 | 725,90 | 0 | 727,71 | 714,46 | 719,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
