|
 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 | | 2009-07-21 | 525,22 | 0 | 529,25 | 518,59 | 528,94 | 00:00:00 | | 2009-07-22 | 528,70 | 0 | 531,31 | 522,43 | 523,34 | 00:00:00 | | 2009-07-23 | 545,85 | 0 | 547,42 | 528,11 | 528,65 | 00:00:00 | | 2009-07-24 | 548,46 | 0 | 548,46 | 539,90 | 542,20 | 00:00:00 | | 2009-07-27 | 550,88 | 0 | 550,90 | 544,90 | 548,46 | 00:00:00 | | 2009-07-28 | 551,95 | 0 | 551,95 | 544,18 | 549,09 | 00:00:00 | | 2009-07-29 | 548,38 | 0 | 550,47 | 545,69 | 549,24 | 00:00:00 | | 2009-07-30 | 557,80 | 0 | 563,48 | 550,92 | 550,92 | 00:00:00 | | 2009-07-31 | 556,71 | 0 | 562,07 | 555,48 | 555,48 | 00:00:00 | | 2009-08-03 | 565,78 | 0 | 565,78 | 556,56 | 559,31 | 00:00:00 | | 2009-08-04 | 570,74 | 0 | 572,48 | 561,17 | 562,60 | 00:00:00 | | 2009-08-05 | 565,99 | 0 | 571,24 | 560,59 | 570,72 | 00:00:00 | | 2009-08-06 | 557,62 | 0 | 569,53 | 556,56 | 567,52 | 00:00:00 | | 2009-08-07 | 572,40 | 0 | 577,47 | 562,60 | 562,60 | 00:00:00 | | 2009-08-10 | 571,87 | 0 | 574,56 | 567,87 | 570,37 | 00:00:00 | | 2009-08-11 | 562,12 | 0 | 570,36 | 560,48 | 570,20 | 00:00:00 | | 2009-08-12 | 572,17 | 0 | 577,57 | 562,05 | 562,17 | 00:00:00 | | 2009-08-13 | 575,19 | 0 | 576,70 | 568,73 | 572,67 | 00:00:00 | | 2009-08-14 | 563,90 | 0 | 574,70 | 558,58 | 574,56 | 00:00:00 | | 2009-08-17 | 548,18 | 0 | 556,77 | 546,96 | 556,77 | 00:00:00 | | 2009-08-18 | 556,43 | 0 | 557,88 | 548,85 | 550,22 | 00:00:00 | | 2009-08-19 | 561,65 | 0 | 561,65 | 549,86 | 552,37 | 00:00:00 | | 2009-08-20 | 568,68 | 0 | 568,68 | 560,58 | 561,07 | 00:00:00 | | 2009-08-21 | 581,51 | 0 | 582,10 | 571,66 | 572,64 | 00:00:00 | | 2009-08-24 | 580,24 | 0 | 586,03 | 578,10 | 582,69 | 00:00:00 | | 2009-08-25 | 583,22 | 0 | 588,05 | 581,90 | 581,90 | 00:00:00 | | 2009-08-26 | 584,02 | 0 | 586,29 | 579,87 | 582,57 | 00:00:00 | | 2009-08-27 | 583,77 | 0 | 584,78 | 572,66 | 583,87 | 00:00:00 | | 2009-08-28 | 579,86 | 0 | 589,79 | 576,82 | 583,87 | 00:00:00 | | 2009-08-31 | 572,07 | 0 | 577,02 | 569,27 | 577,02 | 00:00:00 | | 2009-09-01 | 558,06 | 0 | 579,90 | 556,83 | 570,24 | 00:00:00 | | 2009-09-02 | 555,83 | 0 | 559,05 | 554,59 | 556,86 | 00:00:00 | | 2009-09-03 | 562,49 | 0 | 562,49 | 552,27 | 557,31 | 00:00:00 | | 2009-09-04 | 570,50 | 0 | 570,50 | 559,09 | 562,50 | 00:00:00 | | 2009-09-08 | 576,38 | 0 | 576,38 | 570,39 | 573,01 | 00:00:00 | | 2009-09-09 | 586,40 | 0 | 588,70 | 575,53 | 576,50 | 00:00:00 | | 2009-09-10 | 594,90 | 0 | 594,90 | 582,69 | 586,57 | 00:00:00 | | 2009-09-11 | 593,59 | 0 | 597,98 | 590,89 | 594,83 | 00:00:00 | | 2009-09-14 | 600,03 | 0 | 600,03 | 588,03 | 591,35 | 00:00:00 | | 2009-09-15 | 604,84 | 0 | 605,60 | 597,45 | 599,49 | 00:00:00 | | 2009-09-16 | 617,38 | 0 | 617,38 | 605,93 | 606,60 | 00:00:00 | | 2009-09-17 | 615,47 | 0 | 621,62 | 612,44 | 617,04 | 00:00:00 | | 2009-09-18 | 617,88 | 0 | 619,17 | 611,95 | 616,59 | 00:00:00 | | 2009-09-21 | 615,97 | 0 | 617,83 | 611,17 | 614,51 | 00:00:00 | | 2009-09-22 | 620,69 | 0 | 622,42 | 617,02 | 618,84 | 00:00:00 | | 2009-09-23 | 613,37 | 0 | 625,31 | 613,37 | 621,66 | 00:00:00 | | 2009-09-24 | 601,75 | 0 | 616,30 | 598,36 | 614,48 | 00:00:00 | | 2009-09-25 | 598,94 | 0 | 602,47 | 595,88 | 600,53 | 00:00:00 | | 2009-09-28 | 613,22 | 0 | 615,11 | 600,18 | 600,18 | 00:00:00 | | 2009-09-29 | 610,45 | 0 | 616,98 | 609,83 | 613,56 | 00:00:00 | | 2009-09-30 | 604,28 | 0 | 611,79 | 597,19 | 610,74 | 00:00:00 | | 2009-10-01 | 583,75 | 0 | 603,27 | 583,75 | 603,23 | 00:00:00 | | 2009-10-02 | 580,20 | 0 | 584,47 | 576,40 | 583,24 | 00:00:00 | | 2009-10-05 | 591,11 | 0 | 592,15 | 581,82 | 582,23 | 00:00:00 | | 2009-10-06 | 601,98 | 0 | 603,63 | 593,53 | 593,88 | 00:00:00 | | 2009-10-07 | 602,08 | 0 | 603,11 | 599,22 | 600,86 | 00:00:00 | | 2009-10-08 | 607,75 | 0 | 612,24 | 604,21 | 604,90 | 00:00:00 | | 2009-10-09 | 614,92 | 0 | 614,92 | 607,18 | 607,43 | 00:00:00 | | 2009-10-12 | 613,81 | 0 | 618,75 | 611,87 | 615,18 | 00:00:00 | | 2009-10-13 | 611,70 | 0 | 614,13 | 606,79 | 613,66 | 00:00:00 | | 2009-10-14 | 623,94 | 0 | 623,94 | 615,97 | 616,29 | 00:00:00 | | 2009-10-15 | 623,34 | 0 | 623,89 | 618,41 | 621,52 | 00:00:00 | | 2009-10-16 | 616,18 | 0 | 621,50 | 611,95 | 621,50 | 00:00:00 | | 2009-10-19 | 622,34 | 0 | 624,13 | 614,42 | 618,11 | 00:00:00 | | 2009-10-20 | 613,41 | 0 | 623,28 | 610,53 | 623,28 | 00:00:00 | | 2009-10-21 | 605,11 | 0 | 622,69 | 604,15 | 612,28 | 00:00:00 | | 2009-10-22 | 613,38 | 0 | 615,13 | 598,46 | 604,77 | 00:00:00 | | 2009-10-23 | 600,86 | 0 | 615,62 | 599,95 | 614,73 | 00:00:00 | | 2009-10-26 | 593,68 | 0 | 610,46 | 592,49 | 601,76 | 00:00:00 | | 2009-10-27 | 586,99 | 0 | 597,26 | 586,76 | 594,43 | 00:00:00 | | 2009-10-28 | 566,36 | 0 | 586,48 | 565,91 | 585,43 | 00:00:00 | | 2009-10-29 | 580,22 | 0 | 581,54 | 570,26 | 570,26 | 00:00:00 | | 2009-10-30 | 562,77 | 0 | 578,02 | 560,19 | 578,02 | 00:00:00 | | 2009-11-02 | 562,40 | 0 | 570,12 | 553,31 | 563,75 | 00:00:00 | | 2009-11-03 | 570,62 | 0 | 570,62 | 557,22 | 559,78 | 00:00:00 | | 2009-11-04 | 563,12 | 0 | 576,26 | 562,92 | 572,65 | 00:00:00 | | 2009-11-05 | 581,15 | 0 | 581,15 | 563,33 | 563,33 | 00:00:00 | | 2009-11-06 | 580,35 | 0 | 584,02 | 574,84 | 577,44 | 00:00:00 | | 2009-11-09 | 592,31 | 0 | 592,31 | 583,85 | 583,85 | 00:00:00 | | 2009-11-10 | 586,97 | 0 | 593,57 | 583,87 | 590,29 | 00:00:00 | | 2009-11-11 | 592,71 | 0 | 596,93 | 588,25 | 590,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
