|
 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 | | 2010-03-10 | 674,93 | 0 | 677,47 | 669,86 | 670,09 | 00:00:00 | | 2010-03-11 | 677,22 | 0 | 677,22 | 668,90 | 671,67 | 00:00:00 | | 2010-03-12 | 676,59 | 0 | 678,90 | 672,57 | 678,90 | 00:00:00 | | 2010-03-15 | 674,41 | 0 | 676,21 | 669,40 | 675,35 | 00:00:00 | | 2010-03-16 | 679,58 | 0 | 679,58 | 673,05 | 674,64 | 00:00:00 | | 2010-03-17 | 683,98 | 0 | 686,94 | 680,23 | 680,36 | 00:00:00 | | 2010-03-18 | 681,61 | 0 | 685,97 | 680,78 | 682,07 | 00:00:00 | | 2010-03-19 | 673,89 | 0 | 683,62 | 671,17 | 682,40 | 00:00:00 | | 2010-03-22 | 682,91 | 0 | 683,29 | 667,49 | 669,88 | 00:00:00 | | 2010-03-23 | 690,30 | 0 | 690,85 | 680,63 | 683,13 | 00:00:00 | | 2010-03-24 | 683,68 | 0 | 689,36 | 683,37 | 688,12 | 00:00:00 | | 2010-03-25 | 679,10 | 0 | 693,32 | 678,88 | 687,12 | 00:00:00 | | 2010-03-26 | 678,97 | 0 | 685,50 | 676,79 | 679,08 | 00:00:00 | | 2010-03-29 | 682,25 | 0 | 683,45 | 679,27 | 680,64 | 00:00:00 | | 2010-03-30 | 683,94 | 0 | 686,64 | 679,85 | 682,90 | 00:00:00 | | 2010-03-31 | 678,64 | 0 | 687,73 | 678,64 | 681,37 | 00:00:00 | | 2010-04-01 | 683,98 | 0 | 686,50 | 677,75 | 681,57 | 00:00:00 | | 2010-04-05 | 697,65 | 0 | 697,65 | 685,46 | 686,23 | 00:00:00 | | 2010-04-06 | 701,48 | 0 | 702,65 | 693,94 | 694,96 | 00:00:00 | | 2010-04-07 | 699,46 | 0 | 702,84 | 695,36 | 700,21 | 00:00:00 | | 2010-04-08 | 699,64 | 0 | 701,52 | 692,48 | 697,41 | 00:00:00 | | 2010-04-09 | 702,95 | 0 | 702,95 | 696,07 | 700,89 | 00:00:00 | | 2010-04-12 | 705,06 | 0 | 706,46 | 701,96 | 703,73 | 00:00:00 | | 2010-04-13 | 707,03 | 0 | 707,24 | 700,41 | 704,04 | 00:00:00 | | 2010-04-14 | 722,40 | 0 | 722,40 | 709,91 | 709,91 | 00:00:00 | | 2010-04-15 | 724,21 | 0 | 725,13 | 720,70 | 722,11 | 00:00:00 | | 2010-04-16 | 714,62 | 0 | 723,99 | 710,29 | 723,57 | 00:00:00 | | 2010-04-19 | 711,40 | 0 | 716,81 | 702,25 | 714,35 | 00:00:00 | | 2010-04-20 | 721,55 | 0 | 721,55 | 712,38 | 713,43 | 00:00:00 | | 2010-04-21 | 726,19 | 0 | 726,81 | 719,90 | 721,54 | 00:00:00 | | 2010-04-22 | 734,31 | 0 | 734,36 | 715,62 | 721,13 | 00:00:00 | | 2010-04-23 | 741,92 | 0 | 741,92 | 731,72 | 734,48 | 00:00:00 | | 2010-04-26 | 738,86 | 0 | 745,95 | 738,63 | 741,58 | 00:00:00 | | 2010-04-27 | 721,27 | 0 | 741,72 | 720,46 | 736,13 | 00:00:00 | | 2010-04-28 | 722,39 | 0 | 726,69 | 719,77 | 723,97 | 00:00:00 | | 2010-04-29 | 737,74 | 0 | 737,74 | 724,26 | 725,86 | 00:00:00 | | 2010-04-30 | 716,60 | 0 | 738,63 | 716,48 | 738,27 | 00:00:00 | | 2010-05-03 | 732,82 | 0 | 732,87 | 719,30 | 719,30 | 00:00:00 | | 2010-05-04 | 709,70 | 0 | 726,36 | 705,84 | 726,36 | 00:00:00 | | 2010-05-05 | 698,58 | 0 | 708,64 | 693,89 | 703,29 | 00:00:00 | | 2010-05-06 | 672,23 | 0 | 700,89 | 637,69 | 695,70 | 00:00:00 | | 2010-05-07 | 653,00 | 0 | 675,51 | 647,64 | 671,08 | 00:00:00 | | 2010-05-10 | 689,61 | 0 | 689,89 | 668,25 | 668,25 | 00:00:00 | | 2010-05-11 | 695,48 | 0 | 704,03 | 680,58 | 683,97 | 00:00:00 | | 2010-05-12 | 716,11 | 0 | 716,22 | 695,72 | 695,72 | 00:00:00 | | 2010-05-13 | 709,85 | 0 | 719,70 | 705,96 | 713,65 | 00:00:00 | | 2010-05-14 | 693,98 | 0 | 709,32 | 686,50 | 709,32 | 00:00:00 | | 2010-05-17 | 695,71 | 0 | 703,62 | 677,94 | 696,59 | 00:00:00 | | 2010-05-18 | 682,75 | 0 | 705,34 | 681,54 | 700,97 | 00:00:00 | | 2010-05-19 | 674,40 | 0 | 686,15 | 665,83 | 680,22 | 00:00:00 | | 2010-05-20 | 640,04 | 0 | 665,91 | 640,04 | 665,91 | 00:00:00 | | 2010-05-21 | 649,29 | 0 | 654,50 | 629,56 | 634,98 | 00:00:00 | | 2010-05-24 | 641,21 | 0 | 652,80 | 641,15 | 648,11 | 00:00:00 | | 2010-05-25 | 640,02 | 0 | 640,88 | 617,61 | 632,67 | 00:00:00 | | 2010-05-26 | 642,62 | 0 | 657,95 | 640,35 | 642,90 | 00:00:00 | | 2010-05-27 | 670,51 | 0 | 670,59 | 650,74 | 650,75 | 00:00:00 | | 2010-05-28 | 661,61 | 0 | 670,08 | 657,36 | 668,83 | 00:00:00 | | 2010-06-01 | 640,96 | 0 | 662,72 | 640,96 | 657,54 | 00:00:00 | | 2010-06-02 | 660,52 | 0 | 660,52 | 640,36 | 644,08 | 00:00:00 | | 2010-06-03 | 667,37 | 0 | 669,35 | 658,86 | 661,15 | 00:00:00 | | 2010-06-04 | 633,97 | 0 | 658,60 | 633,13 | 658,60 | 00:00:00 | | 2010-06-07 | 618,49 | 0 | 639,22 | 617,99 | 636,01 | 00:00:00 | | 2010-06-08 | 617,69 | 0 | 623,83 | 607,29 | 620,33 | 00:00:00 | | 2010-06-09 | 618,29 | 0 | 632,24 | 615,56 | 619,98 | 00:00:00 | | 2010-06-10 | 639,79 | 0 | 639,79 | 624,19 | 624,19 | 00:00:00 | | 2010-06-11 | 649,00 | 0 | 649,00 | 632,82 | 634,18 | 00:00:00 | | 2010-06-14 | 652,27 | 0 | 662,95 | 651,01 | 653,85 | 00:00:00 | | 2010-06-15 | 668,77 | 0 | 669,95 | 654,47 | 655,61 | 00:00:00 | | 2010-06-16 | 666,13 | 0 | 671,74 | 662,29 | 663,85 | 00:00:00 | | 2010-06-17 | 665,85 | 0 | 669,34 | 659,36 | 668,91 | 00:00:00 | | 2010-06-18 | 666,92 | 0 | 671,55 | 663,91 | 667,35 | 00:00:00 | | 2010-06-21 | 660,03 | 0 | 677,15 | 656,67 | 673,12 | 00:00:00 | | 2010-06-22 | 645,91 | 0 | 668,21 | 645,63 | 661,80 | 00:00:00 | | 2010-06-23 | 644,25 | 0 | 650,04 | 637,74 | 645,29 | 00:00:00 | | 2010-06-24 | 633,17 | 0 | 643,37 | 632,87 | 641,61 | 00:00:00 | | 2010-06-25 | 645,11 | 0 | 646,67 | 631,22 | 635,20 | 00:00:00 | | 2010-06-28 | 641,54 | 0 | 649,72 | 638,53 | 644,16 | 00:00:00 | | 2010-06-29 | 615,96 | 0 | 635,96 | 612,09 | 635,96 | 00:00:00 | | 2010-06-30 | 609,49 | 0 | 623,71 | 608,34 | 616,34 | 00:00:00 | | 2010-07-01 | 604,76 | 0 | 611,11 | 590,57 | 609,77 | 00:00:00 | | 2010-07-02 | 598,97 | 0 | 608,69 | 595,39 | 604,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
