|
 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 | | 2011-06-15 | 779,46 | 0 | 791,16 | 777,33 | 786,98 | 00:00:00 | | 2011-06-16 | 781,54 | 0 | 787,60 | 772,62 | 779,83 | 00:00:00 | | 2011-06-17 | 781,75 | 0 | 790,02 | 778,64 | 784,85 | 00:00:00 | | 2011-06-20 | 788,48 | 0 | 791,03 | 778,92 | 781,72 | 00:00:00 | | 2011-06-21 | 806,37 | 0 | 806,69 | 793,09 | 793,14 | 00:00:00 | | 2011-06-22 | 799,87 | 0 | 809,82 | 799,87 | 802,98 | 00:00:00 | | 2011-06-23 | 802,68 | 0 | 803,60 | 783,33 | 793,29 | 00:00:00 | | 2011-06-24 | 797,79 | 0 | 805,66 | 794,68 | 803,79 | 00:00:00 | | 2011-06-27 | 805,14 | 0 | 805,94 | 794,00 | 797,33 | 00:00:00 | | 2011-06-28 | 817,31 | 0 | 817,31 | 804,85 | 804,85 | 00:00:00 | | 2011-06-29 | 819,92 | 0 | 822,51 | 814,40 | 819,95 | 00:00:00 | | 2011-06-30 | 827,43 | 0 | 828,76 | 821,76 | 821,76 | 00:00:00 | | 2011-07-01 | 840,04 | 0 | 841,06 | 819,91 | 827,43 | 00:00:00 | | 2011-07-05 | 841,62 | 0 | 842,51 | 836,93 | 840,13 | 00:00:00 | | 2011-07-06 | 845,23 | 0 | 845,81 | 837,52 | 841,61 | 00:00:00 | | 2011-07-07 | 858,11 | 0 | 860,37 | 845,17 | 845,17 | 00:00:00 | | 2011-07-08 | 852,57 | 0 | 857,38 | 844,93 | 857,38 | 00:00:00 | | 2011-07-11 | 833,54 | 0 | 845,38 | 832,18 | 844,61 | 00:00:00 | | 2011-07-12 | 829,77 | 0 | 838,07 | 829,29 | 830,42 | 00:00:00 | | 2011-07-13 | 836,98 | 0 | 845,14 | 833,80 | 834,23 | 00:00:00 | | 2011-07-14 | 823,32 | 0 | 841,34 | 821,95 | 838,67 | 00:00:00 | | 2011-07-15 | 828,78 | 0 | 829,09 | 823,52 | 825,58 | 00:00:00 | | 2011-07-18 | 815,97 | 0 | 828,77 | 811,85 | 828,77 | 00:00:00 | | 2011-07-19 | 834,62 | 0 | 834,62 | 815,95 | 815,95 | 00:00:00 | | 2011-07-20 | 832,34 | 0 | 836,02 | 828,64 | 835,07 | 00:00:00 | | 2011-07-21 | 841,26 | 0 | 843,31 | 834,20 | 835,02 | 00:00:00 | | 2011-07-22 | 841,82 | 0 | 843,40 | 836,29 | 841,54 | 00:00:00 | | 2011-07-25 | 831,40 | 0 | 838,17 | 830,22 | 834,33 | 00:00:00 | | 2011-07-26 | 824,83 | 0 | 831,63 | 824,37 | 831,46 | 00:00:00 | | 2011-07-27 | 800,53 | 0 | 821,07 | 799,62 | 821,07 | 00:00:00 | | 2011-07-28 | 799,34 | 0 | 809,64 | 798,18 | 800,89 | 00:00:00 | | 2011-07-29 | 797,03 | 0 | 801,71 | 783,17 | 799,19 | 00:00:00 | | 2011-08-01 | 792,85 | 0 | 808,60 | 786,24 | 803,82 | 00:00:00 | | 2011-08-02 | 767,01 | 0 | 796,55 | 767,01 | 792,85 | 00:00:00 | | 2011-08-03 | 772,78 | 0 | 773,22 | 750,06 | 768,96 | 00:00:00 | | 2011-08-04 | 726,80 | 0 | 765,00 | 726,80 | 765,00 | 00:00:00 | | 2011-08-05 | 714,63 | 0 | 735,86 | 698,60 | 732,56 | 00:00:00 | | 2011-08-08 | 650,96 | 0 | 705,15 | 650,96 | 699,86 | 00:00:00 | | 2011-08-09 | 696,16 | 0 | 696,31 | 639,85 | 659,82 | 00:00:00 | | 2011-08-10 | 660,21 | 0 | 687,23 | 659,34 | 686,50 | 00:00:00 | | 2011-08-11 | 695,89 | 0 | 704,50 | 662,59 | 664,37 | 00:00:00 | | 2011-08-12 | 697,50 | 0 | 705,64 | 690,46 | 701,39 | 00:00:00 | | 2011-08-15 | 718,63 | 0 | 718,63 | 702,91 | 702,91 | 00:00:00 | | 2011-08-16 | 704,76 | 0 | 712,75 | 698,26 | 711,27 | 00:00:00 | | 2011-08-17 | 704,03 | 0 | 714,65 | 698,26 | 708,42 | 00:00:00 | | 2011-08-18 | 662,51 | 0 | 692,06 | 658,38 | 692,06 | 00:00:00 | | 2011-08-19 | 651,69 | 0 | 672,57 | 650,61 | 655,39 | 00:00:00 | | 2011-08-22 | 651,34 | 0 | 666,85 | 646,73 | 660,86 | 00:00:00 | | 2011-08-23 | 683,07 | 0 | 683,07 | 650,01 | 654,43 | 00:00:00 | | 2011-08-24 | 692,57 | 0 | 694,69 | 676,43 | 681,43 | 00:00:00 | | 2011-08-25 | 674,42 | 0 | 701,55 | 673,71 | 692,56 | 00:00:00 | | 2011-08-26 | 691,79 | 0 | 692,35 | 661,94 | 674,42 | 00:00:00 | | 2011-08-29 | 724,65 | 0 | 724,71 | 691,77 | 691,77 | 00:00:00 | | 2011-08-30 | 728,08 | 0 | 731,85 | 712,99 | 720,34 | 00:00:00 | | 2011-08-31 | 726,80 | 0 | 737,64 | 719,84 | 731,93 | 00:00:00 | | 2011-09-01 | 708,92 | 0 | 734,06 | 707,27 | 727,04 | 00:00:00 | | 2011-09-02 | 683,36 | 0 | 706,06 | 681,45 | 706,06 | 00:00:00 | | 2011-09-06 | 680,87 | 0 | 682,21 | 663,56 | 671,92 | 00:00:00 | | 2011-09-07 | 709,47 | 0 | 709,55 | 689,18 | 689,18 | 00:00:00 | | 2011-09-08 | 694,92 | 0 | 712,11 | 692,24 | 705,40 | 00:00:00 | | 2011-09-09 | 673,96 | 0 | 690,09 | 668,10 | 689,24 | 00:00:00 | | 2011-09-12 | 679,76 | 0 | 680,58 | 664,93 | 667,25 | 00:00:00 | | 2011-09-13 | 691,74 | 0 | 693,33 | 678,96 | 681,45 | 00:00:00 | | 2011-09-14 | 704,12 | 0 | 712,57 | 685,77 | 697,02 | 00:00:00 | | 2011-09-15 | 713,51 | 0 | 713,51 | 700,53 | 709,71 | 00:00:00 | | 2011-09-16 | 714,31 | 0 | 718,63 | 708,94 | 715,47 | 00:00:00 | | 2011-09-19 | 702,23 | 0 | 708,48 | 694,51 | 705,13 | 00:00:00 | | 2011-09-20 | 689,95 | 0 | 710,85 | 689,95 | 705,03 | 00:00:00 | | 2011-09-21 | 664,58 | 0 | 694,19 | 664,07 | 689,95 | 00:00:00 | | 2011-09-22 | 643,42 | 0 | 656,30 | 634,71 | 652,37 | 00:00:00 | | 2011-09-23 | 652,43 | 0 | 655,63 | 641,88 | 642,48 | 00:00:00 | | 2011-09-26 | 665,62 | 0 | 666,01 | 645,54 | 657,37 | 00:00:00 | | 2011-09-27 | 680,23 | 0 | 694,70 | 674,62 | 674,65 | 00:00:00 | | 2011-09-28 | 651,97 | 0 | 681,20 | 651,97 | 680,91 | 00:00:00 | | 2011-09-29 | 662,80 | 0 | 669,53 | 645,33 | 655,20 | 00:00:00 | | 2011-09-30 | 644,16 | 0 | 661,58 | 643,80 | 654,43 | 00:00:00 | | 2011-10-03 | 609,49 | 0 | 648,85 | 609,49 | 639,73 | 00:00:00 | | 2011-10-04 | 648,63 | 0 | 650,16 | 601,71 | 605,42 | 00:00:00 | | 2011-10-05 | 658,11 | 0 | 661,10 | 641,36 | 648,47 | 00:00:00 | | 2011-10-06 | 673,80 | 0 | 674,14 | 653,49 | 656,87 | 00:00:00 | | 2011-10-07 | 656,21 | 0 | 675,74 | 653,78 | 675,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
