Mercados españoles abiertos en 4 hrs 4 min

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.840,00+2,20 (+0,12%)
A partir del 10:45PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20221837,501841,401835,601840,001840,002887
28 nov 20221867,001867,001827,101832,801832,8079.453
25 nov 20221869,101878,801861,301870,201870,2079.453
24 nov 2022------
23 nov 20221863,801873,101850,301866,401866,40156.991
22 nov 20221842,501865,401837,301863,801863,80136.678
21 nov 20221853,101857,901829,801843,201843,20124.042
18 nov 20221844,101869,001836,301853,201853,20164.777
17 nov 20221861,901867,101820,601842,601842,60178.212
16 nov 20221889,801903,001853,501857,901857,90188.258
15 nov 20221871,301913,301869,401893,401893,40231.813
14 nov 20221881,101895,401863,401866,001866,00189.560
11 nov 20221877,801906,101869,901886,801886,80229.449
10 nov 20221764,501877,401763,601870,401870,40267.493
09 nov 20221812,601818,601759,001763,401763,40194.363
08 nov 20221812,601837,701790,901813,201813,20198.083
07 nov 20221791,801824,001785,501813,901813,90168.500
03 nov 20221781,501817,201771,801804,701804,70250.661
02 nov 20221794,001799,701758,301782,701782,70227.003
01 nov 20221852,801869,601789,401793,301793,30265.319
31 oct 20221852,901876,401848,101856,601856,60214.352
30 oct 20221852,501862,201835,001853,001853,00209.418
27 oct 20221808,601860,601796,701851,601851,60249.545
26 oct 20221815,301839,701794,801810,201810,20266.157
25 oct 20221799,501844,201795,201809,901809,90263.954
24 oct 20221753,201809,201744,901800,601800,60250.199
23 oct 20221752,601769,801729,501754,201754,20230.323
20 oct 20221713,801751,701695,301746,901746,90299.559
19 oct 20221733,001755,501703,701709,401709,40231.623
18 oct 20221771,901779,701712,701732,301732,30250.165
17 oct 20221750,001794,401746,401761,901761,90263.895
16 oct 20221685,001747,901685,001742,001742,00199.073
13 oct 20221734,401765,001686,901688,301688,30271.228
12 oct 20221697,001742,801643,801734,801734,80324.626
11 oct 20221700,901717,601673,901692,701692,70219.683
10 oct 20221696,201720,801667,101696,901696,90248.941
09 oct 20221701,701715,501685,601696,701696,70201.903
06 oct 20221755,401770,801698,501706,701706,70236.273
05 oct 20221769,001781,901749,001758,101758,10219.401
04 oct 20221777,001777,701734,801768,001768,00229.769
03 oct 20221719,101782,501714,101781,501781,50285.936
02 oct 20221667,201723,401656,901714,901714,90277.754
29 sept 20221682,901715,901667,601669,801669,80323.603
28 sept 20221721,201724,901658,201682,101682,10266.908
27 sept 20221671,801731,801647,501720,801720,80312.199
26 sept 20221662,501697,801653,601668,401668,40279.805
25 sept 20221683,001710,901656,601662,501662,50289.775
22 sept 20221730,401734,201662,001686,101686,10276.376
21 sept 20221763,301783,501720,401727,801727,80247.818
20 sept 20221798,301825,601760,701768,101768,10240.915
19 sept 20221822,401830,001780,401795,101795,10174.307
18 sept 20221802,001824,501779,301819,901819,90155.474
15 sept 20221813,001818,501792,601804,581804,58243.328
14 sept 20221841,101855,001816,501824,301824,3041.069
13 sept 20221831,001845,001814,201839,501839,5094.966
12 sept 20221909,801923,801823,801830,601830,60199.702
11 sept 20221884,401910,501878,701906,501906,50320.295
08 sept 20221846,601885,001844,801882,901882,90231.779
07 sept 20221828,501847,801804,501845,701845,70244.147
06 sept 20221791,601833,701778,701830,601830,60231.093
05 sept 20221810,101832,201783,601792,601792,60263.122
04 sept 2022------
01 sept 20221824,001849,001800,201809,301809,30222.411
31 ago 20221844,301845,701797,901824,201824,20244.721
30 ago 20221856,201872,101841,101844,601844,60204.816
29 ago 20221883,401901,901845,101856,301856,30224.367
28 ago 20221882,701900,301871,701882,701882,70202.300
25 ago 20221962,601973,701889,901899,301899,30219.516
24 ago 20221939,601965,401936,701964,901964,90157.810
23 ago 20221918,501944,301909,701935,201935,20137.295
22 ago 20221920,401940,901905,901920,601920,60162.161
21 ago 20221955,601956,001911,701917,501917,50198.373
18 ago 20221999,802000,601952,901959,101959,10187.618
17 ago 20221991,902005,301981,402001,702001,70168.550
16 ago 20222025,202028,901976,501989,101989,10223.331
15 ago 20222021,102033,002003,102023,302023,30179.890
14 ago 20222016,002024,901995,302023,802023,80147.244
11 ago 20221981,102017,901976,102016,902016,90170.639
10 ago 20221969,102008,701967,401976,301976,30197.304
09 ago 20221915,001972,501908,601969,501969,50170.833
08 ago 20221943,501947,901904,101914,601914,60158.925
07 ago 20221921,801959,801914,301941,101941,10161.409
04 ago 20221908,301923,301884,701921,801921,80194.251
03 ago 20221909,001920,701897,501907,801907,80161.500
02 ago 20221886,001915,201879,801910,701910,70199.364
01 ago 20221883,401903,501867,501883,001883,00196.250
31 jul 20221888,001897,101854,801885,401885,40167.960
28 jul 20221876,201890,701863,801885,301885,30165.539
27 jul 20221848,401880,701830,501872,801872,80162.536
26 jul 20221811,201856,201806,801847,701847,70158.782
25 jul 20221813,301819,401798,501805,801805,80147.546
24 jul 20221808,001822,701797,501817,401817,40155.351
21 jul 20221833,401845,601793,101808,401808,40198.572
20 jul 20221821,701838,901800,901837,701837,70174.071
19 jul 20221800,801831,201790,801828,401828,40192.469
18 jul 20221742,501803,801740,001800,801800,80191.555
17 jul 20221749,901776,301733,501738,801738,80163.946
14 jul 20221710,801747,201702,601744,501744,50219.768
13 jul 20221722,501727,401682,301709,401709,40206.701
12 jul 20221730,401755,001699,001727,401727,40218.729
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...