|
 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 | | 2011-10-07 | 656,21 | 0 | 675,74 | 653,78 | 675,66 | 00:00:00 | | 2011-10-10 | 684,90 | 0 | 684,98 | 664,58 | 664,58 | 00:00:00 | | 2011-10-11 | 688,97 | 0 | 691,13 | 677,91 | 679,73 | 00:00:00 | | 2011-10-12 | 700,38 | 0 | 705,30 | 693,44 | 693,71 | 00:00:00 | | 2011-10-13 | 698,82 | 0 | 701,18 | 687,58 | 696,47 | 00:00:00 | | 2011-10-14 | 712,46 | 0 | 713,36 | 700,40 | 705,35 | 00:00:00 | | 2011-10-17 | 688,60 | 0 | 707,69 | 687,07 | 707,69 | 00:00:00 | | 2011-10-18 | 709,34 | 0 | 712,06 | 680,78 | 689,86 | 00:00:00 | | 2011-10-19 | 694,37 | 0 | 711,21 | 692,35 | 707,96 | 00:00:00 | | 2011-10-20 | 696,42 | 0 | 697,03 | 679,42 | 694,95 | 00:00:00 | | 2011-10-21 | 712,42 | 0 | 712,65 | 702,05 | 704,65 | 00:00:00 | | 2011-10-24 | 736,03 | 0 | 736,03 | 714,38 | 714,46 | 00:00:00 | | 2011-10-25 | 713,65 | 0 | 731,34 | 712,15 | 731,34 | 00:00:00 | | 2011-10-26 | 727,15 | 0 | 730,24 | 707,63 | 721,18 | 00:00:00 | | 2011-10-27 | 765,43 | 0 | 769,46 | 739,44 | 739,44 | 00:00:00 | | 2011-10-28 | 761,00 | 0 | 768,82 | 759,13 | 761,87 | 00:00:00 | | 2011-10-31 | 741,06 | 0 | 754,05 | 740,84 | 752,44 | 00:00:00 | | 2011-11-01 | 713,89 | 0 | 729,08 | 712,42 | 725,47 | 00:00:00 | | 2011-11-02 | 733,26 | 0 | 733,56 | 713,88 | 713,88 | 00:00:00 | | 2011-11-03 | 751,53 | 0 | 752,19 | 725,56 | 737,22 | 00:00:00 | | 2011-11-04 | 746,49 | 0 | 748,66 | 737,21 | 747,48 | 00:00:00 | | 2011-11-07 | 745,27 | 0 | 748,83 | 730,64 | 746,48 | 00:00:00 | | 2011-11-08 | 755,27 | 0 | 756,76 | 736,64 | 749,13 | 00:00:00 | | 2011-11-09 | 718,86 | 0 | 743,46 | 718,86 | 743,46 | 00:00:00 | | 2011-11-10 | 725,48 | 0 | 730,67 | 717,98 | 721,81 | 00:00:00 | | 2011-11-11 | 744,64 | 0 | 744,82 | 732,10 | 732,10 | 00:00:00 | | 2011-11-14 | 732,89 | 0 | 742,21 | 728,61 | 741,47 | 00:00:00 | | 2011-11-15 | 743,08 | 0 | 745,76 | 725,49 | 729,39 | 00:00:00 | | 2011-11-16 | 729,86 | 0 | 747,76 | 729,53 | 736,23 | 00:00:00 | | 2011-11-17 | 718,75 | 0 | 733,46 | 716,25 | 729,80 | 00:00:00 | | 2011-11-18 | 719,42 | 0 | 723,37 | 715,52 | 720,26 | 00:00:00 | | 2011-11-21 | 701,90 | 0 | 710,41 | 696,72 | 710,41 | 00:00:00 | | 2011-11-22 | 696,26 | 0 | 705,25 | 693,90 | 701,89 | 00:00:00 | | 2011-11-23 | 674,34 | 0 | 690,77 | 674,30 | 690,77 | 00:00:00 | | 2011-11-25 | 666,16 | 0 | 679,81 | 666,16 | 671,90 | 00:00:00 | | 2011-11-28 | 697,90 | 0 | 698,18 | 677,82 | 677,82 | 00:00:00 | | 2011-11-29 | 696,10 | 0 | 700,60 | 691,96 | 697,85 | 00:00:00 | | 2011-11-30 | 737,42 | 0 | 737,42 | 696,09 | 696,09 | 00:00:00 | | 2011-12-01 | 730,75 | 0 | 739,96 | 730,75 | 734,51 | 00:00:00 | | 2011-12-02 | 735,02 | 0 | 744,96 | 734,14 | 738,56 | 00:00:00 | | 2011-12-05 | 747,03 | 0 | 752,71 | 741,59 | 743,64 | 00:00:00 | | 2011-12-06 | 746,78 | 0 | 751,81 | 740,89 | 746,65 | 00:00:00 | | 2011-12-07 | 746,14 | 0 | 749,00 | 732,16 | 746,75 | 00:00:00 | | 2011-12-08 | 722,68 | 0 | 740,76 | 721,86 | 740,76 | 00:00:00 | | 2011-12-09 | 745,40 | 0 | 748,44 | 725,31 | 725,41 | 00:00:00 | | 2011-12-12 | 733,15 | 0 | 737,15 | 725,25 | 737,15 | 00:00:00 | | 2011-12-13 | 718,06 | 0 | 742,19 | 715,83 | 736,81 | 00:00:00 | | 2011-12-14 | 708,46 | 0 | 715,09 | 705,78 | 713,22 | 00:00:00 | | 2011-12-15 | 716,01 | 0 | 718,00 | 710,34 | 716,10 | 00:00:00 | | 2011-12-16 | 722,05 | 0 | 730,73 | 717,65 | 718,68 | 00:00:00 | | 2011-12-19 | 708,56 | 0 | 729,03 | 707,83 | 725,78 | 00:00:00 | | 2011-12-20 | 738,22 | 0 | 738,22 | 718,14 | 718,14 | 00:00:00 | | 2011-12-21 | 740,45 | 0 | 742,12 | 727,12 | 736,31 | 00:00:00 | | 2011-12-22 | 745,51 | 0 | 748,21 | 742,25 | 742,25 | 00:00:00 | | 2011-12-23 | 747,98 | 0 | 748,52 | 744,25 | 747,50 | 00:00:00 | | 2011-12-27 | 751,31 | 0 | 753,19 | 744,20 | 745,61 | 00:00:00 | | 2011-12-28 | 735,21 | 0 | 750,60 | 734,69 | 750,60 | 00:00:00 | | 2011-12-29 | 744,98 | 0 | 745,91 | 737,08 | 737,16 | 00:00:00 | | 2011-12-30 | 740,92 | 0 | 746,47 | 740,40 | 743,63 | 00:00:00 | | 2012-01-03 | 752,26 | 0 | 759,37 | 749,50 | 750,70 | 00:00:00 | | 2012-01-04 | 747,28 | 0 | 749,61 | 742,89 | 748,35 | 00:00:00 | | 2012-01-05 | 752,29 | 0 | 754,39 | 736,78 | 743,73 | 00:00:00 | | 2012-01-06 | 749,71 | 0 | 754,75 | 745,79 | 752,11 | 00:00:00 | | 2012-01-09 | 753,51 | 0 | 754,44 | 747,26 | 753,07 | 00:00:00 | | 2012-01-10 | 764,75 | 0 | 765,28 | 758,25 | 758,25 | 00:00:00 | | 2012-01-11 | 767,24 | 0 | 767,87 | 761,10 | 762,01 | 00:00:00 | | 2012-01-12 | 770,49 | 0 | 770,62 | 761,92 | 768,68 | 00:00:00 | | 2012-01-13 | 764,20 | 0 | 765,99 | 758,95 | 763,12 | 00:00:00 | | 2012-01-17 | 765,53 | 0 | 773,26 | 763,81 | 769,05 | 00:00:00 | | 2012-01-18 | 779,26 | 0 | 779,26 | 764,70 | 765,49 | 00:00:00 | | 2012-01-19 | 782,37 | 0 | 784,57 | 779,08 | 780,63 | 00:00:00 | | 2012-01-20 | 784,62 | 0 | 785,88 | 780,22 | 780,85 | 00:00:00 | | 2012-01-23 | 783,05 | 0 | 789,41 | 778,38 | 784,35 | 00:00:00 | | 2012-01-24 | 788,27 | 0 | 788,80 | 775,58 | 779,10 | 00:00:00 | | 2012-01-25 | 795,58 | 0 | 796,54 | 784,10 | 787,43 | 00:00:00 | | 2012-01-26 | 792,91 | 0 | 800,22 | 789,78 | 798,47 | 00:00:00 | | 2012-01-27 | 798,85 | 0 | 798,85 | 789,69 | 789,71 | 00:00:00 | | 2012-01-30 | 792,38 | 0 | 797,94 | 787,49 | 797,94 | 00:00:00 | | 2012-01-31 | 792,82 | 0 | 795,01 | 788,02 | 794,97 | 00:00:00 | | 2012-02-01 | 809,66 | 0 | 810,19 | 796,99 | 796,99 | 00:00:00 | | 2012-02-02 | 812,89 | 0 | 815,88 | 809,14 | 810,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
