|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 469,91 | 0 | 480,91 | 469,29 | 477,76 | 00:00:00 | | 2000-12-14 | 461,82 | 0 | 469,91 | 461,33 | 469,91 | 00:00:00 | | 2000-12-15 | 458,03 | 0 | 461,82 | 452,82 | 461,82 | 00:00:00 | | 2000-12-18 | 463,25 | 0 | 464,78 | 458,03 | 458,03 | 00:00:00 | | 2000-12-19 | 458,78 | 0 | 466,91 | 458,42 | 463,66 | 00:00:00 | | 2000-12-20 | 443,80 | 0 | 458,78 | 442,32 | 458,78 | 00:00:00 | | 2000-12-21 | 447,03 | 0 | 450,31 | 440,78 | 443,80 | 00:00:00 | | 2000-12-22 | 462,99 | 0 | 463,41 | 447,03 | 447,03 | 00:00:00 | | 2000-12-26 | 466,63 | 0 | 467,00 | 462,45 | 462,99 | 00:00:00 | | 2000-12-27 | 479,30 | 0 | 479,30 | 463,42 | 466,63 | 00:00:00 | | 2000-12-28 | 494,03 | 0 | 494,03 | 476,85 | 479,30 | 00:00:00 | | 2000-12-29 | 483,53 | 0 | 495,84 | 482,90 | 494,03 | 00:00:00 | | 2001-01-02 | 462,49 | 0 | 483,55 | 461,38 | 483,55 | 00:00:00 | | 2001-01-03 | 484,39 | 0 | 484,39 | 459,28 | 462,49 | 00:00:00 | | 2001-01-04 | 477,20 | 0 | 484,39 | 475,90 | 484,39 | 00:00:00 | | 2001-01-05 | 463,14 | 0 | 477,31 | 461,76 | 477,20 | 00:00:00 | | 2001-01-08 | 461,64 | 0 | 463,14 | 457,56 | 463,14 | 00:00:00 | | 2001-01-09 | 463,95 | 0 | 466,40 | 461,39 | 461,64 | 00:00:00 | | 2001-01-10 | 475,45 | 0 | 475,45 | 461,54 | 463,95 | 00:00:00 | | 2001-01-11 | 483,86 | 0 | 484,53 | 474,45 | 475,45 | 00:00:00 | | 2001-01-12 | 485,75 | 0 | 487,68 | 480,17 | 483,84 | 00:00:00 | | 2001-01-16 | 493,28 | 0 | 493,46 | 483,86 | 485,75 | 00:00:00 | | 2001-01-17 | 493,46 | 0 | 501,05 | 493,22 | 493,28 | 00:00:00 | | 2001-01-18 | 494,63 | 0 | 494,75 | 490,02 | 490,95 | 00:00:00 | | 2001-01-19 | 488,09 | 0 | 496,19 | 487,77 | 494,62 | 00:00:00 | | 2001-01-22 | 490,15 | 0 | 490,69 | 485,99 | 488,09 | 00:00:00 | | 2001-01-23 | 502,06 | 0 | 502,07 | 490,08 | 490,15 | 00:00:00 | | 2001-01-24 | 502,25 | 0 | 505,15 | 501,34 | 502,06 | 00:00:00 | | 2001-01-25 | 499,00 | 0 | 502,25 | 499,00 | 502,25 | 00:00:00 | | 2001-01-26 | 498,68 | 0 | 499,78 | 494,13 | 499,00 | 00:00:00 | | 2001-01-29 | 507,91 | 0 | 507,91 | 498,67 | 498,67 | 00:00:00 | | 2001-01-30 | 511,66 | 0 | 511,67 | 506,82 | 507,91 | 00:00:00 | | 2001-01-31 | 508,34 | 0 | 515,22 | 508,03 | 511,66 | 00:00:00 | | 2001-02-01 | 508,94 | 0 | 508,94 | 505,23 | 508,33 | 00:00:00 | | 2001-02-02 | 501,50 | 0 | 509,62 | 500,79 | 508,98 | 00:00:00 | | 2001-02-05 | 500,74 | 0 | 501,02 | 498,43 | 501,02 | 00:00:00 | | 2001-02-06 | 505,76 | 0 | 507,46 | 500,65 | 500,74 | 00:00:00 | | 2001-02-07 | 507,08 | 0 | 507,47 | 502,67 | 505,76 | 00:00:00 | | 2001-02-08 | 502,89 | 0 | 508,09 | 501,93 | 507,08 | 00:00:00 | | 2001-02-09 | 497,05 | 0 | 502,89 | 494,55 | 502,89 | 00:00:00 | | 2001-02-12 | 505,35 | 0 | 505,36 | 495,51 | 497,05 | 00:00:00 | | 2001-02-13 | 502,57 | 0 | 510,94 | 502,15 | 505,35 | 00:00:00 | | 2001-02-14 | 503,49 | 0 | 503,49 | 497,74 | 502,57 | 00:00:00 | | 2001-02-15 | 508,85 | 0 | 510,02 | 503,49 | 503,49 | 00:00:00 | | 2001-02-16 | 499,28 | 0 | 508,85 | 497,65 | 508,85 | 00:00:00 | | 2001-02-20 | 491,14 | 0 | 500,38 | 490,44 | 499,28 | 00:00:00 | | 2001-02-21 | 483,51 | 0 | 491,16 | 482,89 | 491,16 | 00:00:00 | | 2001-02-22 | 477,26 | 0 | 483,52 | 474,62 | 483,52 | 00:00:00 | | 2001-02-23 | 477,45 | 0 | 477,45 | 465,07 | 477,26 | 00:00:00 | | 2001-02-26 | 488,31 | 0 | 488,31 | 477,45 | 477,45 | 00:00:00 | | 2001-02-27 | 478,75 | 0 | 488,31 | 478,75 | 488,31 | 00:00:00 | | 2001-02-28 | 474,37 | 0 | 479,58 | 471,28 | 478,75 | 00:00:00 | | 2001-03-01 | 473,30 | 0 | 474,38 | 465,19 | 474,38 | 00:00:00 | | 2001-03-02 | 476,88 | 0 | 480,30 | 468,48 | 473,30 | 00:00:00 | | 2001-03-05 | 475,79 | 0 | 479,78 | 475,65 | 476,88 | 00:00:00 | | 2001-03-06 | 481,13 | 0 | 482,28 | 475,79 | 475,79 | 00:00:00 | | 2001-03-07 | 484,84 | 0 | 485,50 | 481,13 | 481,13 | 00:00:00 | | 2001-03-08 | 481,49 | 0 | 484,84 | 481,44 | 484,84 | 00:00:00 | | 2001-03-09 | 473,65 | 0 | 481,49 | 473,46 | 481,49 | 00:00:00 | | 2001-03-12 | 458,40 | 0 | 473,65 | 458,34 | 473,65 | 00:00:00 | | 2001-03-13 | 462,26 | 0 | 462,45 | 453,46 | 458,40 | 00:00:00 | | 2001-03-14 | 453,69 | 0 | 462,26 | 451,26 | 462,26 | 00:00:00 | | 2001-03-15 | 452,16 | 0 | 457,96 | 451,71 | 453,69 | 00:00:00 | | 2001-03-16 | 441,80 | 0 | 453,47 | 441,68 | 452,16 | 00:00:00 | | 2001-03-19 | 451,27 | 0 | 451,27 | 440,59 | 441,79 | 00:00:00 | | 2001-03-20 | 444,48 | 0 | 456,17 | 444,36 | 451,27 | 00:00:00 | | 2001-03-21 | 435,74 | 0 | 445,11 | 434,82 | 444,48 | 00:00:00 | | 2001-03-22 | 432,80 | 0 | 435,74 | 419,70 | 435,74 | 00:00:00 | | 2001-03-23 | 443,27 | 0 | 443,32 | 432,80 | 432,80 | 00:00:00 | | 2001-03-26 | 447,38 | 0 | 450,59 | 443,27 | 443,27 | 00:00:00 | | 2001-03-27 | 452,88 | 0 | 452,88 | 444,38 | 447,38 | 00:00:00 | | 2001-03-28 | 442,20 | 0 | 452,88 | 442,20 | 452,88 | 00:00:00 | | 2001-03-29 | 441,53 | 0 | 446,01 | 439,91 | 442,20 | 00:00:00 | | 2001-03-30 | 450,53 | 0 | 450,53 | 441,49 | 441,53 | 00:00:00 | | 2001-04-02 | 439,76 | 0 | 450,53 | 439,51 | 450,53 | 00:00:00 | | 2001-04-03 | 426,96 | 0 | 439,76 | 424,82 | 439,76 | 00:00:00 | | 2001-04-04 | 425,74 | 0 | 429,36 | 424,64 | 426,96 | 00:00:00 | | 2001-04-05 | 444,73 | 0 | 444,73 | 425,74 | 425,74 | 00:00:00 | | 2001-04-06 | 434,66 | 0 | 444,73 | 434,26 | 444,73 | 00:00:00 | | 2001-04-09 | 441,67 | 0 | 442,81 | 434,66 | 434,66 | 00:00:00 | | 2001-04-10 | 451,84 | 0 | 452,44 | 441,67 | 441,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
