|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 516,45 | 0 | 518,31 | 515,26 | 515,51 | 00:00:00 | | 2000-08-22 | 517,46 | 0 | 518,98 | 516,48 | 516,48 | 00:00:00 | | 2000-08-23 | 517,88 | 0 | 518,00 | 513,95 | 517,42 | 00:00:00 | | 2000-08-24 | 523,30 | 0 | 523,32 | 517,64 | 517,64 | 00:00:00 | | 2000-08-25 | 525,11 | 0 | 525,28 | 522,08 | 523,30 | 00:00:00 | | 2000-08-28 | 526,48 | 0 | 528,83 | 525,11 | 525,11 | 00:00:00 | | 2000-08-29 | 529,63 | 0 | 529,69 | 526,48 | 526,48 | 00:00:00 | | 2000-08-30 | 532,33 | 0 | 532,38 | 529,11 | 529,63 | 00:00:00 | | 2000-08-31 | 537,89 | 0 | 539,14 | 532,36 | 532,36 | 00:00:00 | | 2000-09-01 | 541,91 | 0 | 541,91 | 536,55 | 537,89 | 00:00:00 | | 2000-09-05 | 539,02 | 0 | 542,79 | 538,41 | 541,91 | 00:00:00 | | 2000-09-06 | 536,32 | 0 | 539,24 | 535,27 | 539,02 | 00:00:00 | | 2000-09-07 | 542,82 | 0 | 542,82 | 536,32 | 536,32 | 00:00:00 | | 2000-09-08 | 535,70 | 0 | 542,82 | 535,33 | 542,82 | 00:00:00 | | 2000-09-11 | 533,62 | 0 | 539,62 | 532,94 | 535,70 | 00:00:00 | | 2000-09-12 | 532,43 | 0 | 535,95 | 531,96 | 533,62 | 00:00:00 | | 2000-09-13 | 534,00 | 0 | 534,36 | 529,79 | 532,43 | 00:00:00 | | 2000-09-14 | 539,21 | 0 | 540,01 | 534,00 | 534,00 | 00:00:00 | | 2000-09-15 | 530,88 | 0 | 539,21 | 530,25 | 539,21 | 00:00:00 | | 2000-09-18 | 516,68 | 0 | 531,23 | 516,42 | 530,84 | 00:00:00 | | 2000-09-19 | 523,31 | 0 | 523,37 | 515,80 | 516,68 | 00:00:00 | | 2000-09-20 | 521,43 | 0 | 523,55 | 518,21 | 523,31 | 00:00:00 | | 2000-09-21 | 514,36 | 0 | 521,43 | 513,86 | 521,43 | 00:00:00 | | 2000-09-22 | 518,82 | 0 | 519,15 | 502,90 | 514,35 | 00:00:00 | | 2000-09-25 | 515,38 | 0 | 521,75 | 515,29 | 518,76 | 00:00:00 | | 2000-09-26 | 509,90 | 0 | 516,47 | 509,41 | 515,38 | 00:00:00 | | 2000-09-27 | 508,13 | 0 | 513,65 | 506,71 | 509,89 | 00:00:00 | | 2000-09-28 | 523,74 | 0 | 524,09 | 507,62 | 508,13 | 00:00:00 | | 2000-09-29 | 521,37 | 0 | 524,40 | 520,03 | 523,81 | 00:00:00 | | 2000-10-02 | 511,67 | 0 | 523,41 | 511,66 | 521,37 | 00:00:00 | | 2000-10-03 | 504,67 | 0 | 515,22 | 504,36 | 511,68 | 00:00:00 | | 2000-10-04 | 507,49 | 0 | 507,79 | 499,40 | 504,67 | 00:00:00 | | 2000-10-05 | 502,67 | 0 | 508,98 | 502,64 | 507,49 | 00:00:00 | | 2000-10-06 | 491,02 | 0 | 502,99 | 489,63 | 502,67 | 00:00:00 | | 2000-10-09 | 489,53 | 0 | 491,02 | 481,64 | 491,02 | 00:00:00 | | 2000-10-10 | 481,63 | 0 | 490,86 | 481,09 | 489,53 | 00:00:00 | | 2000-10-11 | 474,74 | 0 | 481,63 | 469,19 | 481,63 | 00:00:00 | | 2000-10-12 | 462,97 | 0 | 478,67 | 462,21 | 474,74 | 00:00:00 | | 2000-10-13 | 480,39 | 0 | 480,40 | 460,47 | 462,97 | 00:00:00 | | 2000-10-16 | 481,75 | 0 | 485,65 | 479,50 | 480,39 | 00:00:00 | | 2000-10-17 | 470,88 | 0 | 483,52 | 468,59 | 481,75 | 00:00:00 | | 2000-10-18 | 466,21 | 0 | 470,88 | 455,63 | 470,88 | 00:00:00 | | 2000-10-19 | 481,30 | 0 | 481,36 | 466,21 | 466,21 | 00:00:00 | | 2000-10-20 | 487,45 | 0 | 488,82 | 481,60 | 481,64 | 00:00:00 | | 2000-10-23 | 489,96 | 0 | 490,50 | 487,45 | 487,45 | 00:00:00 | | 2000-10-24 | 487,87 | 0 | 493,84 | 487,71 | 489,96 | 00:00:00 | | 2000-10-25 | 475,21 | 0 | 487,85 | 474,29 | 487,85 | 00:00:00 | | 2000-10-26 | 479,76 | 0 | 479,79 | 466,56 | 475,22 | 00:00:00 | | 2000-10-27 | 479,85 | 0 | 483,37 | 478,01 | 479,74 | 00:00:00 | | 2000-10-30 | 482,72 | 0 | 484,08 | 477,47 | 479,85 | 00:00:00 | | 2000-10-31 | 497,68 | 0 | 497,68 | 482,72 | 482,72 | 00:00:00 | | 2000-11-01 | 495,18 | 0 | 497,68 | 493,20 | 497,68 | 00:00:00 | | 2000-11-02 | 506,97 | 0 | 506,98 | 495,18 | 495,18 | 00:00:00 | | 2000-11-03 | 507,75 | 0 | 507,75 | 504,76 | 506,98 | 00:00:00 | | 2000-11-06 | 503,96 | 0 | 508,86 | 503,49 | 508,76 | 00:00:00 | | 2000-11-07 | 506,01 | 0 | 506,01 | 501,36 | 503,96 | 00:00:00 | | 2000-11-08 | 500,68 | 0 | 506,88 | 500,55 | 506,01 | 00:00:00 | | 2000-11-09 | 495,33 | 0 | 500,68 | 485,97 | 500,68 | 00:00:00 | | 2000-11-10 | 480,90 | 0 | 495,33 | 480,75 | 495,33 | 00:00:00 | | 2000-11-13 | 476,55 | 0 | 480,92 | 463,44 | 480,92 | 00:00:00 | | 2000-11-14 | 486,91 | 0 | 486,93 | 476,53 | 476,53 | 00:00:00 | | 2000-11-15 | 491,79 | 0 | 493,04 | 485,61 | 486,91 | 00:00:00 | | 2000-11-16 | 481,64 | 0 | 491,79 | 481,27 | 491,79 | 00:00:00 | | 2000-11-17 | 482,61 | 0 | 488,40 | 481,30 | 481,64 | 00:00:00 | | 2000-11-20 | 470,24 | 0 | 482,69 | 469,41 | 482,69 | 00:00:00 | | 2000-11-21 | 466,79 | 0 | 472,44 | 465,49 | 470,24 | 00:00:00 | | 2000-11-22 | 457,90 | 0 | 466,79 | 454,26 | 466,79 | 00:00:00 | | 2000-11-24 | 471,87 | 0 | 471,87 | 457,90 | 457,90 | 00:00:00 | | 2000-11-27 | 471,70 | 0 | 478,72 | 471,65 | 471,85 | 00:00:00 | | 2000-11-28 | 459,02 | 0 | 471,70 | 458,63 | 471,70 | 00:00:00 | | 2000-11-29 | 454,60 | 0 | 459,86 | 451,55 | 459,02 | 00:00:00 | | 2000-11-30 | 445,94 | 0 | 454,60 | 440,76 | 454,60 | 00:00:00 | | 2000-12-01 | 456,84 | 0 | 461,66 | 445,94 | 445,94 | 00:00:00 | | 2000-12-04 | 450,39 | 0 | 456,89 | 450,39 | 456,83 | 00:00:00 | | 2000-12-05 | 471,17 | 0 | 471,35 | 450,39 | 450,39 | 00:00:00 | | 2000-12-06 | 463,54 | 0 | 474,11 | 463,13 | 471,17 | 00:00:00 | | 2000-12-07 | 461,10 | 0 | 463,54 | 459,88 | 463,54 | 00:00:00 | | 2000-12-08 | 479,07 | 0 | 479,08 | 461,10 | 461,10 | 00:00:00 | | 2000-12-11 | 487,23 | 0 | 487,23 | 477,92 | 479,07 | 00:00:00 | | 2000-12-12 | 477,76 | 0 | 487,23 | 477,73 | 487,23 | 00:00:00 | | 2000-12-13 | 469,91 | 0 | 480,91 | 469,29 | 477,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
