Mercados españoles abiertos en 6 hrs 27 min

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.769,90-1,50 (-0,08%)
A partir del 08:23PM EDT. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 20231773,701774,801769,101769,901769,902850
29 sept 20231811,901824,801793,401798,601798,60217.558
28 sept 20231798,301818,901786,001809,101809,10217.558
27 sept 20231781,901802,801777,401793,001793,00236.478
26 sept 20231803,301804,101776,301777,901777,90205.143
25 sept 20231793,001804,601780,401800,901800,90175.597
22 sept 20231798,301810,001791,901792,701792,70176.070
21 sept 20231826,001826,801795,601797,901797,90219.042
20 sept 20231846,101863,901824,301826,301826,30183.878
19 sept 20231854,701862,001838,901845,601845,60179.799
18 sept 20231866,201871,101852,801853,201853,20132.409
15 sept 20231870,601874,201857,101861,061861,06222.691
14 sept 20231843,801872,501841,901867,901867,9057.644
13 sept 20231855,201863,001835,701842,201842,2094.883
12 sept 20231856,801866,301850,201854,901854,90190.799
11 sept 20231853,201870,401851,601857,301857,30290.352
08 sept 20231858,901863,801847,801853,401853,40195.832
07 sept 20231875,201877,701849,401857,801857,80168.348
06 sept 20231883,301895,701865,101876,501876,50174.251
05 sept 20231922,701924,701882,201883,101883,10226.585
01 sept 20231902,801934,001902,101922,701922,70195.866
31 ago 20231908,901918,301900,301901,601901,60150.051
30 ago 20231898,901912,801889,601906,601906,60156.458
29 ago 20231874,301900,701862,101898,801898,80165.301
28 ago 20231857,701884,501856,101873,301873,30146.663
25 ago 20231851,901867,201832,801857,401857,40211.810
24 ago 20231877,401883,701847,601850,301850,30242.180
23 ago 20231857,001879,301852,001875,201875,20174.091
22 ago 20231861,301875,001850,001856,601856,60164.525
21 ago 20231864,601874,101848,801861,601861,60184.558
18 ago 20231855,101871,301837,801865,001865,00241.583
17 ago 20231876,701889,001853,601856,201856,20204.250
16 ago 20231903,301911,901876,701878,601878,60186.571
15 ago 20231930,001933,901900,801902,401902,40190.942
14 ago 20231932,301939,301907,201928,101928,10176.572
11 ago 20231930,501938,501918,301931,201931,20155.476
10 ago 20231940,201963,601920,501928,501928,50203.460
09 ago 20231953,701964,601930,001938,101938,10156.144
08 ago 20231968,301969,001928,201955,101955,10182.043
07 ago 20231965,301977,001950,601967,501967,50142.588
04 ago 20231969,701987,701958,701965,501965,50196.355
03 ago 20231975,801982,901955,201970,801970,80164.561
02 ago 20231994,501999,301966,001976,601976,60185.261
01 ago 20232015,002017,801983,502004,002004,00172.396
31 jul 20231992,702015,701985,402013,602013,60171.527
28 jul 20231966,301996,401959,501991,001991,00158.482
27 jul 20231987,602012,701958,101966,201966,20209.790
26 jul 20231980,201999,501972,301991,901991,90169.516
25 jul 20231977,301989,901970,701977,201977,20141.009
24 jul 20231971,201990,501967,501976,901976,90129.551
21 jul 20231981,101995,901968,801971,701971,70162.252
20 jul 20231998,102007,001971,101980,101980,10168.024
19 jul 20231988,002005,901983,101997,301997,30166.867
18 jul 20231962,701993,001957,701989,901989,90169.427
17 jul 20231943,101973,201938,001965,301965,30140.290
14 jul 20231960,201964,701932,001944,201944,20197.469
13 jul 20231948,801967,001947,601963,901963,90158.584
12 jul 20231927,301965,301926,101948,501948,50239.153
11 jul 20231910,701931,301906,001927,801927,80175.140
10 jul 20231876,701911,301861,601909,601909,60172.545
07 jul 20231854,401894,301847,101878,001878,00203.378
06 jul 20231886,601887,201835,001856,301856,30253.243
05 jul 20231910,901913,401884,401888,001888,00192.920
03 jul 20231903,201919,601898,201911,101911,10116.922
30 jun 20231897,601916,401895,901903,701903,70208.456
29 jun 20231876,001902,301871,301898,101898,10204.716
28 jun 20231863,101878,001852,401874,001874,00167.636
27 jun 20231841,201871,701834,101865,701865,70171.363
26 jun 20231835,101858,701825,101838,401838,40198.695
23 jun 20231866,301867,801830,701834,601834,60262.032
22 jun 20231880,101882,801857,001865,301865,30164.171
21 jun 20231883,001892,401869,301880,501880,50165.845
20 jun 20231898,001898,001870,701885,401885,40174.717
16 jun 20231888,801909,101884,101909,101909,10229.117
15 jun 20231878,601894,001858,601890,601890,6057.491
14 jun 20231901,201910,401862,401876,901876,90113.914
13 jun 20231879,701908,701875,001898,201898,20211.218
12 jun 20231867,001885,301860,401876,701876,70321.960
09 jun 20231881,201884,701862,901868,401868,40259.845
08 jun 20231896,901899,901868,001883,301883,30237.770
07 jun 20231858,601898,601854,801892,401892,40307.688
06 jun 20231810,201864,501802,501858,101858,10267.447
05 jun 20231835,801842,801798,501809,601809,60266.603
02 jun 20231773,001836,101771,501834,601834,60285.999
01 jun 20231751,301777,201743,401771,001771,00223.294
31 may 20231770,701775,801738,501751,801751,80257.559
30 may 20231787,701791,701763,301771,201771,20215.541
26 may 20231756,301780,301750,501777,301777,30199.970
25 may 20231775,001775,501742,701758,701758,70254.499
24 may 20231794,701798,901763,501772,001772,00241.020
23 may 20231802,801823,701791,701793,101793,10236.468
22 may 20231771,601808,601769,401800,901800,90190.686
19 may 20231793,101805,601770,401779,201779,20230.866
18 may 20231781,301794,401768,101791,101791,10218.916
17 may 20231744,901784,001739,701781,001781,00240.694
16 may 20231766,301768,001739,701740,901740,90187.372
15 may 20231742,701776,501740,401767,501767,50157.109
12 may 20231750,401763,101734,901746,501746,50148.903
11 may 20231766,901774,101739,601749,701749,70174.670
10 may 20231755,201786,801747,001764,901764,90219.482
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...