|
 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 | | 2009-03-26 | 445,30 | 0 | 445,30 | 427,29 | 427,29 | 00:00:00 | | 2009-03-27 | 429,00 | 0 | 440,55 | 429,00 | 440,55 | 00:00:00 | | 2009-03-30 | 415,97 | 0 | 423,84 | 408,82 | 423,84 | 00:00:00 | | 2009-03-31 | 422,75 | 0 | 432,54 | 417,46 | 419,03 | 00:00:00 | | 2009-04-01 | 429,16 | 0 | 429,51 | 412,79 | 419,39 | 00:00:00 | | 2009-04-02 | 450,19 | 0 | 454,92 | 434,32 | 434,32 | 00:00:00 | | 2009-04-03 | 456,13 | 0 | 456,13 | 444,70 | 449,45 | 00:00:00 | | 2009-04-06 | 447,56 | 0 | 453,08 | 441,23 | 453,08 | 00:00:00 | | 2009-04-07 | 431,70 | 0 | 446,93 | 431,69 | 446,93 | 00:00:00 | | 2009-04-08 | 442,12 | 0 | 442,14 | 432,78 | 433,06 | 00:00:00 | | 2009-04-09 | 468,20 | 0 | 468,20 | 446,98 | 446,98 | 00:00:00 | | 2009-04-13 | 468,05 | 0 | 469,59 | 457,89 | 464,79 | 00:00:00 | | 2009-04-14 | 453,22 | 0 | 465,40 | 453,11 | 465,27 | 00:00:00 | | 2009-04-15 | 461,13 | 0 | 461,13 | 450,12 | 451,52 | 00:00:00 | | 2009-04-16 | 473,88 | 0 | 476,38 | 458,48 | 463,56 | 00:00:00 | | 2009-04-17 | 479,37 | 0 | 482,18 | 470,56 | 474,37 | 00:00:00 | | 2009-04-20 | 452,49 | 0 | 477,98 | 452,49 | 477,98 | 00:00:00 | | 2009-04-21 | 470,05 | 0 | 470,05 | 448,93 | 450,38 | 00:00:00 | | 2009-04-22 | 470,71 | 0 | 480,91 | 463,92 | 466,31 | 00:00:00 | | 2009-04-23 | 466,62 | 0 | 472,48 | 460,13 | 471,83 | 00:00:00 | | 2009-04-24 | 478,74 | 0 | 482,22 | 468,58 | 468,93 | 00:00:00 | | 2009-04-27 | 469,53 | 0 | 477,70 | 467,08 | 474,38 | 00:00:00 | | 2009-04-28 | 472,84 | 0 | 479,07 | 465,10 | 466,84 | 00:00:00 | | 2009-04-29 | 491,47 | 0 | 494,74 | 476,14 | 476,14 | 00:00:00 | | 2009-04-30 | 487,56 | 0 | 501,46 | 487,20 | 493,61 | 00:00:00 | | 2009-05-01 | 486,98 | 0 | 492,46 | 484,73 | 488,09 | 00:00:00 | | 2009-05-04 | 506,82 | 0 | 506,82 | 489,95 | 489,95 | 00:00:00 | | 2009-05-05 | 502,55 | 0 | 505,99 | 497,06 | 504,82 | 00:00:00 | | 2009-05-06 | 505,09 | 0 | 509,37 | 495,94 | 503,34 | 00:00:00 | | 2009-05-07 | 492,94 | 0 | 511,28 | 489,20 | 505,33 | 00:00:00 | | 2009-05-08 | 511,82 | 0 | 511,82 | 496,66 | 496,76 | 00:00:00 | | 2009-05-11 | 501,94 | 0 | 507,15 | 498,65 | 507,15 | 00:00:00 | | 2009-05-12 | 495,18 | 0 | 506,52 | 487,60 | 504,19 | 00:00:00 | | 2009-05-13 | 471,82 | 0 | 490,52 | 471,82 | 490,52 | 00:00:00 | | 2009-05-14 | 480,71 | 0 | 486,29 | 470,37 | 472,76 | 00:00:00 | | 2009-05-15 | 475,84 | 0 | 483,73 | 472,87 | 480,96 | 00:00:00 | | 2009-05-18 | 494,79 | 0 | 495,02 | 478,94 | 478,94 | 00:00:00 | | 2009-05-19 | 493,26 | 0 | 498,31 | 488,48 | 494,75 | 00:00:00 | | 2009-05-20 | 489,35 | 0 | 505,59 | 488,47 | 494,62 | 00:00:00 | | 2009-05-21 | 481,22 | 0 | 486,74 | 474,50 | 486,74 | 00:00:00 | | 2009-05-22 | 477,62 | 0 | 485,05 | 477,51 | 482,69 | 00:00:00 | | 2009-05-26 | 500,31 | 0 | 500,34 | 475,98 | 477,62 | 00:00:00 | | 2009-05-27 | 489,86 | 0 | 502,62 | 489,86 | 498,78 | 00:00:00 | | 2009-05-28 | 492,21 | 0 | 495,54 | 481,03 | 489,94 | 00:00:00 | | 2009-05-29 | 501,58 | 0 | 501,58 | 491,17 | 493,07 | 00:00:00 | | 2009-06-01 | 521,33 | 0 | 522,37 | 504,57 | 504,57 | 00:00:00 | | 2009-06-02 | 526,63 | 0 | 528,72 | 516,89 | 521,33 | 00:00:00 | | 2009-06-03 | 522,71 | 0 | 524,60 | 516,69 | 524,60 | 00:00:00 | | 2009-06-04 | 531,68 | 0 | 531,68 | 520,52 | 524,12 | 00:00:00 | | 2009-06-05 | 530,36 | 0 | 535,86 | 526,51 | 534,18 | 00:00:00 | | 2009-06-08 | 524,79 | 0 | 531,09 | 520,07 | 528,42 | 00:00:00 | | 2009-06-09 | 527,93 | 0 | 531,43 | 525,63 | 526,48 | 00:00:00 | | 2009-06-10 | 523,71 | 0 | 532,30 | 515,99 | 528,82 | 00:00:00 | | 2009-06-11 | 526,08 | 0 | 532,90 | 524,43 | 524,49 | 00:00:00 | | 2009-06-12 | 526,83 | 0 | 526,84 | 518,70 | 524,27 | 00:00:00 | | 2009-06-15 | 511,83 | 0 | 523,36 | 507,60 | 523,36 | 00:00:00 | | 2009-06-16 | 503,74 | 0 | 516,60 | 502,74 | 514,00 | 00:00:00 | | 2009-06-17 | 507,03 | 0 | 511,85 | 499,17 | 503,69 | 00:00:00 | | 2009-06-18 | 509,48 | 0 | 511,33 | 502,72 | 506,70 | 00:00:00 | | 2009-06-19 | 512,72 | 0 | 517,62 | 510,47 | 513,45 | 00:00:00 | | 2009-06-22 | 492,81 | 0 | 510,30 | 492,81 | 510,30 | 00:00:00 | | 2009-06-23 | 489,77 | 0 | 496,63 | 488,85 | 494,72 | 00:00:00 | | 2009-06-24 | 494,95 | 0 | 500,67 | 491,83 | 492,01 | 00:00:00 | | 2009-06-25 | 509,18 | 0 | 509,18 | 492,43 | 493,52 | 00:00:00 | | 2009-06-26 | 513,22 | 0 | 514,59 | 505,19 | 507,45 | 00:00:00 | | 2009-06-29 | 510,61 | 0 | 513,60 | 503,33 | 512,33 | 00:00:00 | | 2009-06-30 | 508,28 | 0 | 513,83 | 507,10 | 510,60 | 00:00:00 | | 2009-07-01 | 517,46 | 0 | 520,06 | 510,28 | 510,28 | 00:00:00 | | 2009-07-02 | 497,21 | 0 | 513,11 | 497,21 | 513,11 | 00:00:00 | | 2009-07-06 | 494,03 | 0 | 495,72 | 487,10 | 495,65 | 00:00:00 | | 2009-07-07 | 484,25 | 0 | 494,41 | 484,25 | 494,27 | 00:00:00 | | 2009-07-08 | 479,68 | 0 | 486,83 | 473,54 | 485,75 | 00:00:00 | | 2009-07-09 | 479,27 | 0 | 483,91 | 478,97 | 481,81 | 00:00:00 | | 2009-07-10 | 480,98 | 0 | 481,93 | 474,52 | 477,70 | 00:00:00 | | 2009-07-13 | 493,31 | 0 | 493,31 | 475,28 | 481,98 | 00:00:00 | | 2009-07-14 | 496,52 | 0 | 496,69 | 490,81 | 493,30 | 00:00:00 | | 2009-07-15 | 515,64 | 0 | 515,76 | 500,87 | 500,87 | 00:00:00 | | 2009-07-16 | 522,02 | 0 | 523,13 | 512,11 | 513,61 | 00:00:00 | | 2009-07-17 | 519,22 | 0 | 522,42 | 517,62 | 522,42 | 00:00:00 | | 2009-07-20 | 526,96 | 0 | 526,96 | 521,48 | 522,07 | 00:00:00 | | 2009-07-21 | 525,22 | 0 | 529,25 | 518,59 | 528,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
