|
 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 | | 2011-02-18 | 834,82 | 0 | 838,00 | 832,01 | 836,56 | 00:00:00 | | 2011-02-22 | 812,96 | 0 | 830,14 | 812,57 | 828,22 | 00:00:00 | | 2011-02-23 | 799,65 | 0 | 814,44 | 794,48 | 813,16 | 00:00:00 | | 2011-02-24 | 804,18 | 0 | 807,05 | 795,25 | 799,66 | 00:00:00 | | 2011-02-25 | 821,95 | 0 | 822,05 | 806,70 | 806,70 | 00:00:00 | | 2011-02-28 | 823,45 | 0 | 828,43 | 817,34 | 825,86 | 00:00:00 | | 2011-03-01 | 807,08 | 0 | 825,79 | 804,93 | 825,24 | 00:00:00 | | 2011-03-02 | 810,90 | 0 | 813,80 | 804,11 | 806,18 | 00:00:00 | | 2011-03-03 | 828,89 | 0 | 830,04 | 810,89 | 810,89 | 00:00:00 | | 2011-03-04 | 824,99 | 0 | 828,92 | 817,83 | 828,87 | 00:00:00 | | 2011-03-07 | 812,25 | 0 | 828,34 | 805,37 | 825,64 | 00:00:00 | | 2011-03-08 | 824,66 | 0 | 827,80 | 807,18 | 812,38 | 00:00:00 | | 2011-03-09 | 821,19 | 0 | 825,25 | 818,54 | 822,46 | 00:00:00 | | 2011-03-10 | 799,53 | 0 | 812,76 | 798,47 | 812,76 | 00:00:00 | | 2011-03-11 | 802,83 | 0 | 806,83 | 794,62 | 796,00 | 00:00:00 | | 2011-03-14 | 798,17 | 0 | 802,81 | 790,36 | 802,81 | 00:00:00 | | 2011-03-15 | 791,33 | 0 | 796,38 | 775,90 | 786,06 | 00:00:00 | | 2011-03-16 | 781,90 | 0 | 795,96 | 778,80 | 790,70 | 00:00:00 | | 2011-03-17 | 785,52 | 0 | 793,33 | 785,43 | 790,82 | 00:00:00 | | 2011-03-18 | 794,66 | 0 | 795,52 | 789,87 | 789,87 | 00:00:00 | | 2011-03-21 | 813,02 | 0 | 813,02 | 801,75 | 801,75 | 00:00:00 | | 2011-03-22 | 808,66 | 0 | 814,88 | 807,16 | 813,71 | 00:00:00 | | 2011-03-23 | 811,24 | 0 | 813,07 | 799,23 | 806,92 | 00:00:00 | | 2011-03-24 | 817,10 | 0 | 818,91 | 809,92 | 815,57 | 00:00:00 | | 2011-03-25 | 823,85 | 0 | 831,63 | 818,54 | 820,52 | 00:00:00 | | 2011-03-28 | 821,77 | 0 | 828,73 | 821,48 | 826,21 | 00:00:00 | | 2011-03-29 | 829,49 | 0 | 829,70 | 818,32 | 820,97 | 00:00:00 | | 2011-03-30 | 840,37 | 0 | 840,76 | 832,76 | 833,02 | 00:00:00 | | 2011-03-31 | 843,55 | 0 | 843,73 | 838,49 | 839,58 | 00:00:00 | | 2011-04-01 | 846,77 | 0 | 850,73 | 844,11 | 847,87 | 00:00:00 | | 2011-04-04 | 849,36 | 0 | 850,52 | 846,74 | 846,74 | 00:00:00 | | 2011-04-05 | 853,31 | 0 | 858,05 | 847,47 | 849,33 | 00:00:00 | | 2011-04-06 | 854,17 | 0 | 859,08 | 850,53 | 856,72 | 00:00:00 | | 2011-04-07 | 849,44 | 0 | 857,92 | 848,32 | 854,06 | 00:00:00 | | 2011-04-08 | 840,89 | 0 | 854,05 | 837,92 | 854,05 | 00:00:00 | | 2011-04-11 | 833,86 | 0 | 843,10 | 830,85 | 841,54 | 00:00:00 | | 2011-04-12 | 822,27 | 0 | 830,98 | 822,27 | 830,18 | 00:00:00 | | 2011-04-13 | 823,92 | 0 | 829,28 | 818,50 | 827,64 | 00:00:00 | | 2011-04-14 | 827,47 | 0 | 827,63 | 816,50 | 818,46 | 00:00:00 | | 2011-04-15 | 834,98 | 0 | 835,27 | 824,39 | 825,90 | 00:00:00 | | 2011-04-18 | 821,51 | 0 | 826,99 | 816,07 | 826,99 | 00:00:00 | | 2011-04-19 | 823,01 | 0 | 827,30 | 818,27 | 821,50 | 00:00:00 | | 2011-04-20 | 839,45 | 0 | 839,45 | 825,98 | 825,98 | 00:00:00 | | 2011-04-21 | 845,64 | 0 | 845,64 | 839,30 | 843,18 | 00:00:00 | | 2011-04-25 | 844,23 | 0 | 845,58 | 839,39 | 844,50 | 00:00:00 | | 2011-04-26 | 853,04 | 0 | 856,84 | 845,25 | 845,98 | 00:00:00 | | 2011-04-27 | 858,31 | 0 | 858,42 | 850,07 | 852,96 | 00:00:00 | | 2011-04-28 | 861,55 | 0 | 861,55 | 856,30 | 857,20 | 00:00:00 | | 2011-04-29 | 865,29 | 0 | 866,90 | 860,65 | 862,96 | 00:00:00 | | 2011-05-02 | 854,77 | 0 | 868,57 | 854,28 | 865,59 | 00:00:00 | | 2011-05-03 | 843,77 | 0 | 854,79 | 838,86 | 853,08 | 00:00:00 | | 2011-05-04 | 832,90 | 0 | 843,88 | 828,86 | 843,88 | 00:00:00 | | 2011-05-05 | 829,24 | 0 | 840,60 | 825,55 | 828,21 | 00:00:00 | | 2011-05-06 | 833,34 | 0 | 843,53 | 829,21 | 829,21 | 00:00:00 | | 2011-05-09 | 842,80 | 0 | 843,56 | 831,95 | 832,38 | 00:00:00 | | 2011-05-10 | 855,91 | 0 | 855,91 | 846,30 | 846,40 | 00:00:00 | | 2011-05-11 | 840,66 | 0 | 855,90 | 837,27 | 855,90 | 00:00:00 | | 2011-05-12 | 847,53 | 0 | 849,23 | 831,60 | 837,01 | 00:00:00 | | 2011-05-13 | 835,67 | 0 | 849,21 | 834,64 | 848,00 | 00:00:00 | | 2011-05-16 | 822,91 | 0 | 838,29 | 822,91 | 831,75 | 00:00:00 | | 2011-05-17 | 820,36 | 0 | 822,96 | 815,24 | 819,25 | 00:00:00 | | 2011-05-18 | 833,45 | 0 | 833,49 | 821,52 | 821,91 | 00:00:00 | | 2011-05-19 | 835,16 | 0 | 839,17 | 828,59 | 837,80 | 00:00:00 | | 2011-05-20 | 829,06 | 0 | 834,65 | 824,16 | 834,65 | 00:00:00 | | 2011-05-23 | 814,04 | 0 | 820,05 | 814,04 | 820,05 | 00:00:00 | | 2011-05-24 | 810,33 | 0 | 819,62 | 809,28 | 815,92 | 00:00:00 | | 2011-05-25 | 820,87 | 0 | 822,64 | 807,93 | 809,39 | 00:00:00 | | 2011-05-26 | 830,87 | 0 | 831,06 | 817,79 | 818,91 | 00:00:00 | | 2011-05-27 | 836,26 | 0 | 838,78 | 832,38 | 832,38 | 00:00:00 | | 2011-05-31 | 848,30 | 0 | 848,33 | 838,40 | 843,32 | 00:00:00 | | 2011-06-01 | 821,40 | 0 | 846,65 | 820,88 | 846,54 | 00:00:00 | | 2011-06-02 | 820,69 | 0 | 826,43 | 816,78 | 822,18 | 00:00:00 | | 2011-06-03 | 808,13 | 0 | 820,68 | 807,71 | 820,68 | 00:00:00 | | 2011-06-06 | 795,33 | 0 | 809,88 | 795,27 | 808,13 | 00:00:00 | | 2011-06-07 | 797,55 | 0 | 803,99 | 797,31 | 800,19 | 00:00:00 | | 2011-06-08 | 788,04 | 0 | 796,28 | 787,62 | 794,87 | 00:00:00 | | 2011-06-09 | 792,64 | 0 | 796,47 | 787,85 | 790,29 | 00:00:00 | | 2011-06-10 | 779,54 | 0 | 789,20 | 777,00 | 788,51 | 00:00:00 | | 2011-06-13 | 777,20 | 0 | 785,99 | 773,58 | 781,84 | 00:00:00 | | 2011-06-14 | 793,99 | 0 | 795,89 | 777,17 | 777,17 | 00:00:00 | | 2011-06-15 | 779,46 | 0 | 791,16 | 777,33 | 786,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
