|
 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 | | 2010-10-26 | 706,93 | 0 | 710,84 | 700,60 | 704,19 | 00:00:00 | | 2010-10-27 | 704,23 | 0 | 705,66 | 696,24 | 703,18 | 00:00:00 | | 2010-10-28 | 701,03 | 0 | 709,71 | 698,12 | 707,74 | 00:00:00 | | 2010-10-29 | 703,35 | 0 | 705,60 | 699,30 | 701,03 | 00:00:00 | | 2010-11-01 | 698,56 | 0 | 710,30 | 693,70 | 706,13 | 00:00:00 | | 2010-11-02 | 712,89 | 0 | 712,89 | 698,56 | 698,56 | 00:00:00 | | 2010-11-03 | 715,14 | 0 | 715,14 | 698,56 | 698,56 | 00:00:00 | | 2010-11-04 | 733,46 | 0 | 733,47 | 705,85 | 713,13 | 00:00:00 | | 2010-11-05 | 736,59 | 0 | 738,73 | 715,13 | 715,13 | 00:00:00 | | 2010-11-08 | 736,77 | 0 | 737,88 | 731,68 | 734,46 | 00:00:00 | | 2010-11-09 | 726,03 | 0 | 738,99 | 723,17 | 737,86 | 00:00:00 | | 2010-11-10 | 734,87 | 0 | 734,87 | 721,53 | 726,76 | 00:00:00 | | 2010-11-11 | 731,58 | 0 | 734,21 | 724,77 | 734,17 | 00:00:00 | | 2010-11-12 | 719,27 | 0 | 729,26 | 718,80 | 727,74 | 00:00:00 | | 2010-11-15 | 719,94 | 0 | 727,02 | 719,54 | 722,35 | 00:00:00 | | 2010-11-16 | 705,31 | 0 | 715,33 | 701,43 | 715,05 | 00:00:00 | | 2010-11-17 | 707,77 | 0 | 709,27 | 704,36 | 706,42 | 00:00:00 | | 2010-11-18 | 720,84 | 0 | 724,11 | 713,96 | 713,96 | 00:00:00 | | 2010-11-19 | 724,36 | 0 | 725,06 | 715,53 | 720,66 | 00:00:00 | | 2010-11-22 | 727,33 | 0 | 728,40 | 717,66 | 722,34 | 00:00:00 | | 2010-11-23 | 719,93 | 0 | 721,11 | 715,08 | 720,07 | 00:00:00 | | 2010-11-24 | 736,53 | 0 | 736,53 | 725,45 | 725,45 | 00:00:00 | | 2010-11-26 | 732,73 | 0 | 736,52 | 730,20 | 736,52 | 00:00:00 | | 2010-11-29 | 731,95 | 0 | 733,54 | 720,58 | 732,71 | 00:00:00 | | 2010-11-30 | 727,01 | 0 | 733,54 | 720,58 | 732,71 | 00:00:00 | | 2010-12-01 | 743,14 | 0 | 743,93 | 721,69 | 725,56 | 00:00:00 | | 2010-12-02 | 751,20 | 0 | 751,20 | 743,14 | 743,14 | 00:00:00 | | 2010-12-03 | 756,42 | 0 | 757,52 | 743,14 | 743,14 | 00:00:00 | | 2010-12-06 | 760,86 | 0 | 762,13 | 754,11 | 755,29 | 00:00:00 | | 2010-12-07 | 764,42 | 0 | 770,51 | 763,41 | 764,90 | 00:00:00 | | 2010-12-08 | 764,04 | 0 | 767,97 | 762,36 | 766,18 | 00:00:00 | | 2010-12-09 | 767,63 | 0 | 768,87 | 762,36 | 766,18 | 00:00:00 | | 2010-12-10 | 776,83 | 0 | 777,56 | 763,70 | 767,63 | 00:00:00 | | 2010-12-13 | 772,10 | 0 | 779,86 | 772,10 | 777,04 | 00:00:00 | | 2010-12-14 | 771,66 | 0 | 779,86 | 770,32 | 777,04 | 00:00:00 | | 2010-12-15 | 768,36 | 0 | 778,29 | 767,91 | 771,04 | 00:00:00 | | 2010-12-16 | 776,56 | 0 | 778,29 | 767,73 | 771,04 | 00:00:00 | | 2010-12-17 | 779,51 | 0 | 779,55 | 767,73 | 769,34 | 00:00:00 | | 2010-12-20 | 782,30 | 0 | 785,86 | 778,79 | 779,51 | 00:00:00 | | 2010-12-21 | 790,52 | 0 | 790,67 | 784,90 | 785,61 | 00:00:00 | | 2010-12-22 | 790,59 | 0 | 793,28 | 782,29 | 785,61 | 00:00:00 | | 2010-12-23 | 788,96 | 0 | 792,22 | 788,32 | 790,63 | 00:00:00 | | 2010-12-27 | 792,35 | 0 | 792,54 | 784,91 | 786,90 | 00:00:00 | | 2010-12-28 | 789,46 | 0 | 793,22 | 784,91 | 786,90 | 00:00:00 | | 2010-12-29 | 790,26 | 0 | 793,22 | 787,99 | 793,18 | 00:00:00 | | 2010-12-30 | 789,74 | 0 | 793,04 | 789,66 | 789,84 | 00:00:00 | | 2010-12-31 | 783,65 | 0 | 789,82 | 783,65 | 788,97 | 00:00:00 | | 2011-01-03 | 798,56 | 0 | 800,94 | 790,94 | 793,54 | 00:00:00 | | 2011-01-04 | 785,83 | 0 | 801,13 | 778,17 | 798,54 | 00:00:00 | | 2011-01-05 | 795,09 | 0 | 801,13 | 778,17 | 798,54 | 00:00:00 | | 2011-01-06 | 791,42 | 0 | 796,33 | 788,58 | 795,56 | 00:00:00 | | 2011-01-07 | 787,83 | 0 | 794,66 | 777,06 | 792,45 | 00:00:00 | | 2011-01-10 | 791,58 | 0 | 793,80 | 778,89 | 784,51 | 00:00:00 | | 2011-01-11 | 794,76 | 0 | 797,86 | 778,89 | 784,51 | 00:00:00 | | 2011-01-12 | 801,36 | 0 | 802,40 | 795,82 | 795,82 | 00:00:00 | | 2011-01-13 | 800,65 | 0 | 803,82 | 797,50 | 801,36 | 00:00:00 | | 2011-01-14 | 807,57 | 0 | 807,89 | 799,05 | 800,65 | 00:00:00 | | 2011-01-18 | 807,56 | 0 | 807,66 | 801,04 | 807,57 | 00:00:00 | | 2011-01-19 | 786,89 | 0 | 807,21 | 785,85 | 806,68 | 00:00:00 | | 2011-01-20 | 778,08 | 0 | 785,78 | 775,58 | 781,96 | 00:00:00 | | 2011-01-21 | 773,18 | 0 | 786,89 | 773,12 | 781,96 | 00:00:00 | | 2011-01-24 | 779,28 | 0 | 781,52 | 772,72 | 773,71 | 00:00:00 | | 2011-01-25 | 779,96 | 0 | 780,06 | 771,71 | 775,65 | 00:00:00 | | 2011-01-26 | 793,72 | 0 | 793,93 | 779,97 | 781,66 | 00:00:00 | | 2011-01-27 | 795,43 | 0 | 797,53 | 789,66 | 793,71 | 00:00:00 | | 2011-01-28 | 775,41 | 0 | 796,04 | 775,40 | 795,77 | 00:00:00 | | 2011-01-31 | 781,25 | 0 | 785,47 | 774,85 | 778,40 | 00:00:00 | | 2011-02-01 | 798,89 | 0 | 800,54 | 785,29 | 785,29 | 00:00:00 | | 2011-02-02 | 796,16 | 0 | 801,48 | 795,50 | 796,91 | 00:00:00 | | 2011-02-03 | 798,63 | 0 | 799,20 | 787,79 | 796,12 | 00:00:00 | | 2011-02-04 | 800,11 | 0 | 800,88 | 794,61 | 798,99 | 00:00:00 | | 2011-02-07 | 808,32 | 0 | 812,68 | 801,15 | 801,15 | 00:00:00 | | 2011-02-08 | 813,69 | 0 | 813,69 | 805,35 | 808,10 | 00:00:00 | | 2011-02-09 | 809,27 | 0 | 813,36 | 806,07 | 810,90 | 00:00:00 | | 2011-02-10 | 812,70 | 0 | 813,36 | 804,18 | 804,77 | 00:00:00 | | 2011-02-11 | 822,11 | 0 | 822,11 | 809,80 | 809,80 | 00:00:00 | | 2011-02-14 | 825,90 | 0 | 826,46 | 822,22 | 822,22 | 00:00:00 | | 2011-02-15 | 820,03 | 0 | 824,97 | 819,41 | 824,66 | 00:00:00 | | 2011-02-16 | 828,37 | 0 | 828,59 | 823,31 | 823,31 | 00:00:00 | | 2011-02-17 | 834,02 | 0 | 835,52 | 826,80 | 827,54 | 00:00:00 | | 2011-02-18 | 834,82 | 0 | 838,00 | 832,01 | 836,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
