|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 496,42 | 0 | 510,96 | 489,95 | 504,76 | 00:00:00 | | 2000-01-04 | 478,38 | 0 | 497,05 | 478,20 | 497,05 | 00:00:00 | | 2000-01-05 | 478,83 | 0 | 479,48 | 467,56 | 478,38 | 00:00:00 | | 2000-01-06 | 475,34 | 0 | 480,19 | 474,40 | 478,83 | 00:00:00 | | 2000-01-07 | 488,31 | 0 | 488,31 | 475,34 | 475,34 | 00:00:00 | | 2000-01-10 | 501,89 | 0 | 505,96 | 488,31 | 488,31 | 00:00:00 | | 2000-01-11 | 492,61 | 0 | 501,91 | 492,56 | 501,89 | 00:00:00 | | 2000-01-12 | 490,04 | 0 | 494,84 | 487,09 | 492,61 | 00:00:00 | | 2000-01-13 | 501,19 | 0 | 501,19 | 490,04 | 490,04 | 00:00:00 | | 2000-01-14 | 507,56 | 0 | 508,11 | 501,19 | 501,19 | 00:00:00 | | 2000-01-18 | 513,46 | 0 | 513,46 | 506,20 | 507,56 | 00:00:00 | | 2000-01-19 | 520,02 | 0 | 520,02 | 511,89 | 513,46 | 00:00:00 | | 2000-01-20 | 527,28 | 0 | 528,23 | 520,02 | 520,02 | 00:00:00 | | 2000-01-21 | 533,94 | 0 | 533,95 | 526,66 | 527,28 | 00:00:00 | | 2000-01-24 | 522,95 | 0 | 540,60 | 522,27 | 533,94 | 00:00:00 | | 2000-01-25 | 521,59 | 0 | 525,27 | 513,69 | 522,96 | 00:00:00 | | 2000-01-26 | 521,04 | 0 | 524,39 | 520,36 | 521,59 | 00:00:00 | | 2000-01-27 | 517,02 | 0 | 526,02 | 513,73 | 521,04 | 00:00:00 | | 2000-01-28 | 504,62 | 0 | 517,11 | 503,06 | 517,02 | 00:00:00 | | 2000-01-31 | 496,23 | 0 | 504,62 | 488,53 | 504,62 | 00:00:00 | | 2000-02-01 | 503,75 | 0 | 503,75 | 492,65 | 496,23 | 00:00:00 | | 2000-02-02 | 509,89 | 0 | 511,46 | 503,75 | 503,75 | 00:00:00 | | 2000-02-03 | 521,63 | 0 | 521,63 | 509,89 | 509,89 | 00:00:00 | | 2000-02-04 | 525,52 | 0 | 527,29 | 521,63 | 521,63 | 00:00:00 | | 2000-02-07 | 532,39 | 0 | 532,40 | 525,52 | 525,52 | 00:00:00 | | 2000-02-08 | 537,49 | 0 | 539,15 | 532,39 | 532,39 | 00:00:00 | | 2000-02-09 | 536,00 | 0 | 541,43 | 534,90 | 537,51 | 00:00:00 | | 2000-02-10 | 542,21 | 0 | 542,21 | 536,01 | 536,01 | 00:00:00 | | 2000-02-11 | 537,10 | 0 | 544,02 | 534,64 | 542,21 | 00:00:00 | | 2000-02-14 | 539,94 | 0 | 539,94 | 533,51 | 537,10 | 00:00:00 | | 2000-02-15 | 540,24 | 0 | 540,36 | 533,08 | 539,98 | 00:00:00 | | 2000-02-16 | 547,76 | 0 | 549,68 | 540,24 | 540,24 | 00:00:00 | | 2000-02-17 | 558,42 | 0 | 559,08 | 547,76 | 547,76 | 00:00:00 | | 2000-02-18 | 545,68 | 0 | 560,35 | 544,33 | 558,42 | 00:00:00 | | 2000-02-22 | 540,95 | 0 | 547,55 | 531,40 | 545,68 | 00:00:00 | | 2000-02-23 | 549,91 | 0 | 549,93 | 540,95 | 540,95 | 00:00:00 | | 2000-02-24 | 554,04 | 0 | 556,24 | 547,33 | 549,91 | 00:00:00 | | 2000-02-25 | 556,74 | 0 | 561,05 | 554,04 | 554,04 | 00:00:00 | | 2000-02-28 | 557,68 | 0 | 559,81 | 548,13 | 556,74 | 00:00:00 | | 2000-02-29 | 577,71 | 0 | 577,72 | 557,68 | 557,68 | 00:00:00 | | 2000-03-01 | 588,35 | 0 | 589,38 | 577,71 | 577,71 | 00:00:00 | | 2000-03-02 | 584,04 | 0 | 591,41 | 579,80 | 588,35 | 00:00:00 | | 2000-03-03 | 597,88 | 0 | 597,88 | 583,91 | 583,91 | 00:00:00 | | 2000-03-06 | 601,64 | 0 | 604,01 | 598,19 | 598,19 | 00:00:00 | | 2000-03-07 | 595,47 | 0 | 606,87 | 595,15 | 601,62 | 00:00:00 | | 2000-03-08 | 594,68 | 0 | 600,39 | 579,16 | 595,47 | 00:00:00 | | 2000-03-09 | 606,05 | 0 | 606,05 | 591,70 | 594,74 | 00:00:00 | | 2000-03-10 | 603,81 | 0 | 614,16 | 603,80 | 606,11 | 00:00:00 | | 2000-03-13 | 590,14 | 0 | 603,81 | 582,92 | 603,81 | 00:00:00 | | 2000-03-14 | 572,99 | 0 | 600,53 | 572,56 | 590,14 | 00:00:00 | | 2000-03-15 | 558,87 | 0 | 576,48 | 556,43 | 572,99 | 00:00:00 | | 2000-03-16 | 574,24 | 0 | 574,24 | 546,22 | 558,88 | 00:00:00 | | 2000-03-17 | 574,77 | 0 | 576,58 | 567,37 | 574,24 | 00:00:00 | | 2000-03-20 | 549,20 | 0 | 574,79 | 548,82 | 574,79 | 00:00:00 | | 2000-03-21 | 552,79 | 0 | 552,79 | 530,87 | 549,20 | 00:00:00 | | 2000-03-22 | 571,19 | 0 | 571,24 | 552,79 | 552,79 | 00:00:00 | | 2000-03-23 | 573,79 | 0 | 577,91 | 571,19 | 571,19 | 00:00:00 | | 2000-03-24 | 574,01 | 0 | 583,27 | 571,20 | 573,79 | 00:00:00 | | 2000-03-27 | 573,65 | 0 | 577,80 | 572,64 | 574,01 | 00:00:00 | | 2000-03-28 | 559,04 | 0 | 573,65 | 559,04 | 573,65 | 00:00:00 | | 2000-03-29 | 543,00 | 0 | 561,77 | 541,36 | 559,04 | 00:00:00 | | 2000-03-30 | 531,57 | 0 | 545,89 | 524,27 | 543,00 | 00:00:00 | | 2000-03-31 | 539,09 | 0 | 544,32 | 526,93 | 531,57 | 00:00:00 | | 2000-04-03 | 516,04 | 0 | 539,47 | 515,56 | 539,02 | 00:00:00 | | 2000-04-04 | 506,12 | 0 | 520,13 | 464,08 | 516,01 | 00:00:00 | | 2000-04-05 | 518,04 | 0 | 526,13 | 494,59 | 506,12 | 00:00:00 | | 2000-04-06 | 532,50 | 0 | 535,68 | 517,99 | 517,99 | 00:00:00 | | 2000-04-07 | 542,99 | 0 | 542,99 | 532,50 | 532,50 | 00:00:00 | | 2000-04-10 | 518,66 | 0 | 545,90 | 518,66 | 542,99 | 00:00:00 | | 2000-04-11 | 510,13 | 0 | 519,24 | 502,46 | 518,66 | 00:00:00 | | 2000-04-12 | 493,44 | 0 | 513,05 | 493,44 | 510,14 | 00:00:00 | | 2000-04-13 | 489,22 | 0 | 502,51 | 488,94 | 493,44 | 00:00:00 | | 2000-04-14 | 453,72 | 0 | 489,23 | 450,19 | 489,23 | 00:00:00 | | 2000-04-17 | 459,26 | 0 | 459,26 | 441,56 | 453,67 | 00:00:00 | | 2000-04-18 | 486,09 | 0 | 486,09 | 459,26 | 459,26 | 00:00:00 | | 2000-04-19 | 486,23 | 0 | 493,79 | 483,13 | 486,09 | 00:00:00 | | 2000-04-20 | 481,84 | 0 | 489,46 | 478,41 | 486,23 | 00:00:00 | | 2000-04-24 | 468,54 | 0 | 481,84 | 460,90 | 481,84 | 00:00:00 | | 2000-04-25 | 489,03 | 0 | 489,03 | 468,54 | 468,54 | 00:00:00 | | 2000-04-26 | 484,24 | 0 | 495,02 | 483,58 | 489,02 | 00:00:00 | | 2000-04-27 | 494,58 | 0 | 494,58 | 473,76 | 484,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
