Mercados españoles abiertos en 7 hrs 43 min

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2.243,20+4,50 (+0,20%)
A partir del 07:07PM EDT. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 20242239,902244,802238,802243,202243,201240
19 jul 20242220,702225,202193,602202,302202,30311.648
18 jul 20242265,502285,502206,802217,002217,00311.648
17 jul 20242285,902304,902253,702260,902260,90364.049
16 jul 20242210,502287,702207,102284,202284,20322.116
15 jul 20242175,502219,902170,902207,602207,60271.803
12 jul 20242148,302186,402144,802167,002167,00296.515
11 jul 20242068,602149,002064,802145,602145,60427.085
10 jul 20242048,502070,902047,602069,302069,30123.554
09 jul 20242058,102064,902039,302047,802047,80134.115
08 jul 20242040,802072,302036,702056,702056,70176.796
05 jul 20242055,102061,802032,802042,702042,70172.276
03 jul 20242053,502069,402050,902053,102053,10110.063
02 jul 20242049,202059,602035,902055,002055,00140.636
01 jul 20242068,402079,402041,202048,402048,40210.660
28 jun 20242061,402084,902050,402065,002065,00286.383
27 jun 20242037,902063,302030,402060,102060,10142.416
26 jun 20242042,502046,802026,502040,502040,50132.557
25 jun 20242053,602060,002037,302044,902044,90120.879
24 jun 20242044,802067,302034,502052,802052,80156.102
21 jun 20242017,002022,402005,002015,542015,54154.456
20 jun 20242028,902037,602010,902016,902016,9052.425
18 jun 20242025,002036,402014,602026,602026,60142.325
17 jun 20242010,002029,901993,502024,202024,20267.472
14 jun 20242037,002038,501999,102008,002008,00277.013
13 jun 20242060,202074,002026,002041,002041,00258.239
12 jun 20242027,302095,202024,302060,002060,00312.582
11 jun 20242035,802037,402005,602027,702027,70153.461
10 jun 20242027,702038,002005,802035,902035,90164.552
07 jun 20242054,802060,302020,602029,202029,20175.118
06 jun 20242069,302069,302047,702053,002053,00133.887
05 jun 20242038,602069,802035,602068,702068,70162.991
04 jun 20242066,002068,002035,102037,502037,50174.964
03 jun 20242080,002104,702050,402065,202065,20204.362
31 may 20242064,102082,502048,702075,802075,80213.060
30 may 20242041,202070,002031,202061,002061,00170.394
29 may 20242071,002071,102038,402041,602041,60175.503
28 may 20242078,202093,502060,902073,202073,20170.242
24 may 20242056,402078,402055,702076,502076,50145.809
23 may 20242084,602101,002044,902053,702053,70243.990
22 may 20242106,002110,202080,602089,102089,10167.725
21 may 20242111,602113,402093,602107,102107,10117.246
20 may 20242105,902118,802100,102109,902109,90117.589
17 may 20242103,402109,202097,402105,502105,50132.827
16 may 20242117,602123,902102,502104,902104,90137.878
15 may 20242097,202132,502094,502118,902118,90195.262
14 may 20242071,902103,502058,302095,002095,00195.229
13 may 20242066,702090,902065,702072,502072,50114.511
10 may 20242085,302096,302061,902067,902067,90138.794
09 may 20242063,402086,902054,302084,102084,10117.960
08 may 20242072,002074,402051,802064,802064,80118.276
07 may 20242071,202088,802069,202076,702076,70131.226
06 may 20242052,902075,502047,502071,102071,10132.243
03 may 20242026,402070,002019,102045,802045,80197.735
02 may 20241997,902032,201991,702027,202027,20186.415
01 may 20241982,702031,301972,101989,701989,70254.994
30 abr 20242025,602026,701978,101985,601985,60194.515
29 abr 20242019,002032,902015,102027,102027,10123.420
26 abr 20241992,902020,001984,602013,702013,70168.512
25 abr 20242010,502023,501965,701993,201993,20225.344
24 abr 20242016,002019,101993,902006,802006,80169.194
23 abr 20241985,102023,901973,902014,902014,90187.512
22 abr 20241966,401993,201958,701982,601982,60159.567
19 abr 20241958,601974,201915,801961,201961,20283.542
18 abr 20241963,801987,401951,901958,101958,10219.658
17 abr 20241983,302000,901959,201962,001962,00232.306
16 abr 20241992,201994,701965,301982,801982,80255.907
15 abr 20242019,802035,801982,201991,001991,00258.842
12 abr 20242057,602062,402009,802019,802019,80212.766
11 abr 20242043,702063,702017,002057,902057,90247.329
10 abr 20242102,402114,002027,902043,202043,20368.117
09 abr 20242092,802106,702081,102100,302100,30159.897
08 abr 20242086,002101,602074,002092,402092,40144.288
05 abr 20242075,202094,402059,402082,302082,30203.995
04 abr 20242098,202123,702068,902074,402074,40197.910
03 abr 20242087,202102,702069,902096,802096,80188.513
02 abr 20242126,002129,502072,102082,702082,70234.059
01 abr 20242150,602167,002119,502123,002123,00177.305
28 mar 20242140,602161,802132,402145,902145,90191.410
27 mar 20242095,802142,402095,802138,402138,40188.244
26 mar 20242098,802118,202091,502092,602092,60132.793
25 mar 20242092,602111,902089,202097,302097,30104.367
22 mar 20242125,302132,202091,402093,602093,60167.378
21 mar 20242102,202132,702101,702122,802122,80208.947
20 mar 20242059,602108,702047,802098,602098,60236.470
19 mar 20242050,902065,702032,502059,302059,30153.285
18 mar 20242064,102076,402047,102049,802049,80155.235
15 mar 20242034,502041,402019,052019,052019,05201.888
14 mar 20242073,702081,902016,202032,702032,7052.568
13 mar 20242063,302081,902059,402072,702072,7088.162
12 mar 20242070,902085,002048,702065,302065,30181.371
11 mar 20242085,302088,802064,002068,602068,60320.334
08 mar 20242088,502121,402070,702084,602084,60302.883
07 mar 20242070,602099,002057,302086,702086,70187.560
06 mar 20242054,702079,302052,102069,702069,70187.028
05 mar 20242073,302077,402048,402055,302055,30181.580
04 mar 20242076,002096,802073,102075,802075,80176.223
01 mar 20242053,602082,102044,902078,202078,20185.776
29 feb 20242041,002083,402037,202057,302057,30247.225
28 feb 20242059,102059,902038,202043,402043,40153.413
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...