|
 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 | | 2012-05-29 | 777,16 | 0 | 778,77 | 768,99 | 771,80 | 00:00:00 | | 2012-05-30 | 762,00 | 0 | 770,74 | 761,67 | 770,74 | 00:00:00 | | 2012-05-31 | 761,82 | 0 | 765,48 | 751,58 | 762,60 | 00:00:00 | | 2012-06-01 | 737,42 | 0 | 752,11 | 737,42 | 752,11 | 00:00:00 | | 2012-06-04 | 737,24 | 0 | 742,73 | 729,75 | 739,69 | 00:00:00 | | 2012-06-05 | 746,09 | 0 | 746,21 | 733,84 | 734,09 | 00:00:00 | | 2012-06-06 | 765,17 | 0 | 765,17 | 746,78 | 746,78 | 00:00:00 | | 2012-06-07 | 760,34 | 0 | 775,65 | 760,04 | 772,06 | 00:00:00 | | 2012-06-08 | 769,19 | 0 | 770,07 | 754,72 | 758,44 | 00:00:00 | | 2012-06-11 | 751,01 | 0 | 776,63 | 750,97 | 775,80 | 00:00:00 | | 2012-06-12 | 761,53 | 0 | 761,69 | 748,53 | 754,43 | 00:00:00 | | 2012-06-13 | 752,38 | 0 | 763,99 | 749,81 | 759,51 | 00:00:00 | | 2012-06-14 | 762,34 | 0 | 762,88 | 751,86 | 753,21 | 00:00:00 | | 2012-06-15 | 771,32 | 0 | 772,07 | 761,24 | 761,89 | 00:00:00 | | 2012-06-18 | 772,53 | 0 | 774,81 | 764,70 | 766,92 | 00:00:00 | | 2012-06-19 | 786,43 | 0 | 789,51 | 775,55 | 775,55 | 00:00:00 | | 2012-06-20 | 784,05 | 0 | 789,22 | 780,53 | 786,03 | 00:00:00 | | 2012-06-21 | 764,83 | 0 | 784,70 | 764,31 | 784,66 | 00:00:00 | | 2012-06-22 | 775,16 | 0 | 775,93 | 766,21 | 768,97 | 00:00:00 | | 2012-06-25 | 761,90 | 0 | 775,15 | 759,83 | 775,15 | 00:00:00 | | 2012-06-26 | 765,02 | 0 | 767,82 | 758,10 | 763,27 | 00:00:00 | | 2012-06-27 | 776,24 | 0 | 776,70 | 766,23 | 766,23 | 00:00:00 | | 2012-06-28 | 775,89 | 0 | 775,90 | 764,38 | 770,94 | 00:00:00 | | 2012-06-29 | 798,49 | 0 | 799,00 | 775,89 | 775,89 | 00:00:00 | | 2012-07-02 | 807,94 | 0 | 807,94 | 796,14 | 799,82 | 00:00:00 | | 2012-07-03 | 818,49 | 0 | 818,49 | 807,70 | 808,03 | 00:00:00 | | 2012-07-05 | 817,43 | 0 | 820,44 | 813,27 | 816,43 | 00:00:00 | | 2012-07-06 | 807,14 | 0 | 809,82 | 804,69 | 809,82 | 00:00:00 | | 2012-07-09 | 804,80 | 0 | 806,84 | 801,55 | 805,67 | 00:00:00 | | 2012-07-10 | 795,17 | 0 | 810,79 | 792,71 | 808,62 | 00:00:00 | | 2012-07-11 | 792,26 | 0 | 797,68 | 788,36 | 795,56 | 00:00:00 | | 2012-07-12 | 789,62 | 0 | 792,48 | 778,54 | 792,23 | 00:00:00 | | 2012-07-13 | 800,99 | 0 | 802,34 | 791,99 | 791,99 | 00:00:00 | | 2012-07-16 | 796,66 | 0 | 800,08 | 794,05 | 799,03 | 00:00:00 | | 2012-07-17 | 799,45 | 0 | 802,40 | 790,27 | 797,25 | 00:00:00 | | 2012-07-18 | 805,06 | 0 | 808,53 | 797,96 | 798,31 | 00:00:00 | | 2012-07-19 | 802,17 | 0 | 808,53 | 801,32 | 807,65 | 00:00:00 | | 2012-07-20 | 791,54 | 0 | 796,64 | 791,31 | 796,64 | 00:00:00 | | 2012-07-23 | 779,22 | 0 | 782,07 | 774,73 | 778,86 | 00:00:00 | | 2012-07-24 | 767,75 | 0 | 781,10 | 765,05 | 780,76 | 00:00:00 | | 2012-07-25 | 769,31 | 0 | 774,59 | 767,58 | 771,75 | 00:00:00 | | 2012-07-26 | 777,11 | 0 | 781,27 | 772,44 | 776,68 | 00:00:00 | | 2012-07-27 | 796,00 | 0 | 797,77 | 777,42 | 779,03 | 00:00:00 | | 2012-07-30 | 791,58 | 0 | 798,69 | 790,24 | 796,37 | 00:00:00 | | 2012-07-31 | 786,94 | 0 | 794,97 | 786,43 | 790,25 | 00:00:00 | | 2012-08-01 | 771,13 | 0 | 790,57 | 771,13 | 790,03 | 00:00:00 | | 2012-08-02 | 768,60 | 0 | 773,45 | 765,20 | 767,69 | 00:00:00 | | 2012-08-03 | 788,48 | 0 | 791,09 | 775,66 | 775,66 | 00:00:00 | | 2012-08-06 | 794,35 | 0 | 797,34 | 789,27 | 789,27 | 00:00:00 | | 2012-08-07 | 801,34 | 0 | 806,41 | 797,04 | 797,04 | 00:00:00 | | 2012-08-08 | 800,16 | 0 | 802,87 | 797,88 | 801,30 | 00:00:00 | | 2012-08-09 | 802,90 | 0 | 804,84 | 799,47 | 800,09 | 00:00:00 | | 2012-08-10 | 801,55 | 0 | 801,82 | 798,09 | 800,73 | 00:00:00 | | 2012-08-13 | 799,49 | 0 | 801,48 | 791,71 | 801,48 | 00:00:00 | | 2012-08-14 | 796,88 | 0 | 804,16 | 794,81 | 802,59 | 00:00:00 | | 2012-08-15 | 804,26 | 0 | 804,26 | 795,22 | 795,28 | 00:00:00 | | 2012-08-16 | 813,08 | 0 | 813,57 | 800,79 | 803,86 | 00:00:00 | | 2012-08-17 | 819,89 | 0 | 819,89 | 811,47 | 811,75 | 00:00:00 | | 2012-08-20 | 816,51 | 0 | 817,98 | 812,29 | 817,98 | 00:00:00 | | 2012-08-21 | 815,36 | 0 | 827,13 | 813,69 | 818,67 | 00:00:00 | | 2012-08-22 | 812,56 | 0 | 814,92 | 809,60 | 814,71 | 00:00:00 | | 2012-08-23 | 806,00 | 0 | 811,84 | 804,23 | 811,72 | 00:00:00 | | 2012-08-24 | 809,19 | 0 | 810,83 | 803,24 | 804,76 | 00:00:00 | | 2012-08-27 | 810,40 | 0 | 813,91 | 808,02 | 811,91 | 00:00:00 | | 2012-08-28 | 814,28 | 0 | 814,91 | 809,49 | 809,73 | 00:00:00 | | 2012-08-29 | 817,84 | 0 | 819,59 | 812,98 | 814,85 | 00:00:00 | | 2012-08-30 | 808,64 | 0 | 817,77 | 808,22 | 817,77 | 00:00:00 | | 2012-08-31 | 812,09 | 0 | 814,79 | 805,75 | 814,10 | 00:00:00 | | 2012-09-04 | 822,14 | 0 | 823,77 | 807,36 | 813,17 | 00:00:00 | | 2012-09-05 | 821,23 | 0 | 824,88 | 819,66 | 821,84 | 00:00:00 | | 2012-09-06 | 837,95 | 0 | 839,23 | 825,16 | 825,16 | 00:00:00 | | 2012-09-07 | 842,27 | 0 | 843,78 | 839,72 | 840,43 | 00:00:00 | | 2012-09-10 | 839,37 | 0 | 844,30 | 838,98 | 841,39 | 00:00:00 | | 2012-09-11 | 841,92 | 0 | 845,15 | 839,32 | 839,49 | 00:00:00 | | 2012-09-12 | 845,12 | 0 | 845,17 | 840,03 | 842,92 | 00:00:00 | | 2012-09-13 | 856,12 | 0 | 860,64 | 842,51 | 844,90 | 00:00:00 | | 2012-09-14 | 864,70 | 0 | 868,50 | 858,87 | 858,89 | 00:00:00 | | 2012-09-17 | 858,90 | 0 | 861,61 | 855,89 | 861,61 | 00:00:00 | | 2012-09-18 | 856,93 | 0 | 858,09 | 854,13 | 857,27 | 00:00:00 | | 2012-09-19 | 856,08 | 0 | 859,25 | 855,07 | 857,85 | 00:00:00 | | 2012-09-20 | 851,51 | 0 | 852,96 | 847,09 | 851,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
