Mercados españoles abiertos en 6 hrs 27 min
S&P 500
4.288,39 +0,34 (+0,01%) Nasdaq
13.307,77 +88,45 (+0,67%) NIKKEI 225
31.405,20 -354,68 (-1,12%) Dólar/Euro
1,0471 -0,0010 (-0,09%) Petróleo Brent
90,22 -0,49 (-0,54%) Bitcoin EUR
26.321,45 -382,11 (-1,43%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 1773,70 | 1774,80 | 1769,10 | 1769,90 | 1769,90 | 2850 |
| 29 sept 2023 | 1811,90 | 1824,80 | 1793,40 | 1798,60 | 1798,60 | 217.558 |
| 28 sept 2023 | 1798,30 | 1818,90 | 1786,00 | 1809,10 | 1809,10 | 217.558 |
| 27 sept 2023 | 1781,90 | 1802,80 | 1777,40 | 1793,00 | 1793,00 | 236.478 |
| 26 sept 2023 | 1803,30 | 1804,10 | 1776,30 | 1777,90 | 1777,90 | 205.143 |
| 25 sept 2023 | 1793,00 | 1804,60 | 1780,40 | 1800,90 | 1800,90 | 175.597 |
| 22 sept 2023 | 1798,30 | 1810,00 | 1791,90 | 1792,70 | 1792,70 | 176.070 |
| 21 sept 2023 | 1826,00 | 1826,80 | 1795,60 | 1797,90 | 1797,90 | 219.042 |
| 20 sept 2023 | 1846,10 | 1863,90 | 1824,30 | 1826,30 | 1826,30 | 183.878 |
| 19 sept 2023 | 1854,70 | 1862,00 | 1838,90 | 1845,60 | 1845,60 | 179.799 |
| 18 sept 2023 | 1866,20 | 1871,10 | 1852,80 | 1853,20 | 1853,20 | 132.409 |
| 15 sept 2023 | 1870,60 | 1874,20 | 1857,10 | 1861,06 | 1861,06 | 222.691 |
| 14 sept 2023 | 1843,80 | 1872,50 | 1841,90 | 1867,90 | 1867,90 | 57.644 |
| 13 sept 2023 | 1855,20 | 1863,00 | 1835,70 | 1842,20 | 1842,20 | 94.883 |
| 12 sept 2023 | 1856,80 | 1866,30 | 1850,20 | 1854,90 | 1854,90 | 190.799 |
| 11 sept 2023 | 1853,20 | 1870,40 | 1851,60 | 1857,30 | 1857,30 | 290.352 |
| 08 sept 2023 | 1858,90 | 1863,80 | 1847,80 | 1853,40 | 1853,40 | 195.832 |
| 07 sept 2023 | 1875,20 | 1877,70 | 1849,40 | 1857,80 | 1857,80 | 168.348 |
| 06 sept 2023 | 1883,30 | 1895,70 | 1865,10 | 1876,50 | 1876,50 | 174.251 |
| 05 sept 2023 | 1922,70 | 1924,70 | 1882,20 | 1883,10 | 1883,10 | 226.585 |
| 01 sept 2023 | 1902,80 | 1934,00 | 1902,10 | 1922,70 | 1922,70 | 195.866 |
| 31 ago 2023 | 1908,90 | 1918,30 | 1900,30 | 1901,60 | 1901,60 | 150.051 |
| 30 ago 2023 | 1898,90 | 1912,80 | 1889,60 | 1906,60 | 1906,60 | 156.458 |
| 29 ago 2023 | 1874,30 | 1900,70 | 1862,10 | 1898,80 | 1898,80 | 165.301 |
| 28 ago 2023 | 1857,70 | 1884,50 | 1856,10 | 1873,30 | 1873,30 | 146.663 |
| 25 ago 2023 | 1851,90 | 1867,20 | 1832,80 | 1857,40 | 1857,40 | 211.810 |
| 24 ago 2023 | 1877,40 | 1883,70 | 1847,60 | 1850,30 | 1850,30 | 242.180 |
| 23 ago 2023 | 1857,00 | 1879,30 | 1852,00 | 1875,20 | 1875,20 | 174.091 |
| 22 ago 2023 | 1861,30 | 1875,00 | 1850,00 | 1856,60 | 1856,60 | 164.525 |
| 21 ago 2023 | 1864,60 | 1874,10 | 1848,80 | 1861,60 | 1861,60 | 184.558 |
| 18 ago 2023 | 1855,10 | 1871,30 | 1837,80 | 1865,00 | 1865,00 | 241.583 |
| 17 ago 2023 | 1876,70 | 1889,00 | 1853,60 | 1856,20 | 1856,20 | 204.250 |
| 16 ago 2023 | 1903,30 | 1911,90 | 1876,70 | 1878,60 | 1878,60 | 186.571 |
| 15 ago 2023 | 1930,00 | 1933,90 | 1900,80 | 1902,40 | 1902,40 | 190.942 |
| 14 ago 2023 | 1932,30 | 1939,30 | 1907,20 | 1928,10 | 1928,10 | 176.572 |
| 11 ago 2023 | 1930,50 | 1938,50 | 1918,30 | 1931,20 | 1931,20 | 155.476 |
| 10 ago 2023 | 1940,20 | 1963,60 | 1920,50 | 1928,50 | 1928,50 | 203.460 |
| 09 ago 2023 | 1953,70 | 1964,60 | 1930,00 | 1938,10 | 1938,10 | 156.144 |
| 08 ago 2023 | 1968,30 | 1969,00 | 1928,20 | 1955,10 | 1955,10 | 182.043 |
| 07 ago 2023 | 1965,30 | 1977,00 | 1950,60 | 1967,50 | 1967,50 | 142.588 |
| 04 ago 2023 | 1969,70 | 1987,70 | 1958,70 | 1965,50 | 1965,50 | 196.355 |
| 03 ago 2023 | 1975,80 | 1982,90 | 1955,20 | 1970,80 | 1970,80 | 164.561 |
| 02 ago 2023 | 1994,50 | 1999,30 | 1966,00 | 1976,60 | 1976,60 | 185.261 |
| 01 ago 2023 | 2015,00 | 2017,80 | 1983,50 | 2004,00 | 2004,00 | 172.396 |
| 31 jul 2023 | 1992,70 | 2015,70 | 1985,40 | 2013,60 | 2013,60 | 171.527 |
| 28 jul 2023 | 1966,30 | 1996,40 | 1959,50 | 1991,00 | 1991,00 | 158.482 |
| 27 jul 2023 | 1987,60 | 2012,70 | 1958,10 | 1966,20 | 1966,20 | 209.790 |
| 26 jul 2023 | 1980,20 | 1999,50 | 1972,30 | 1991,90 | 1991,90 | 169.516 |
| 25 jul 2023 | 1977,30 | 1989,90 | 1970,70 | 1977,20 | 1977,20 | 141.009 |
| 24 jul 2023 | 1971,20 | 1990,50 | 1967,50 | 1976,90 | 1976,90 | 129.551 |
| 21 jul 2023 | 1981,10 | 1995,90 | 1968,80 | 1971,70 | 1971,70 | 162.252 |
| 20 jul 2023 | 1998,10 | 2007,00 | 1971,10 | 1980,10 | 1980,10 | 168.024 |
| 19 jul 2023 | 1988,00 | 2005,90 | 1983,10 | 1997,30 | 1997,30 | 166.867 |
| 18 jul 2023 | 1962,70 | 1993,00 | 1957,70 | 1989,90 | 1989,90 | 169.427 |
| 17 jul 2023 | 1943,10 | 1973,20 | 1938,00 | 1965,30 | 1965,30 | 140.290 |
| 14 jul 2023 | 1960,20 | 1964,70 | 1932,00 | 1944,20 | 1944,20 | 197.469 |
| 13 jul 2023 | 1948,80 | 1967,00 | 1947,60 | 1963,90 | 1963,90 | 158.584 |
| 12 jul 2023 | 1927,30 | 1965,30 | 1926,10 | 1948,50 | 1948,50 | 239.153 |
| 11 jul 2023 | 1910,70 | 1931,30 | 1906,00 | 1927,80 | 1927,80 | 175.140 |
| 10 jul 2023 | 1876,70 | 1911,30 | 1861,60 | 1909,60 | 1909,60 | 172.545 |
| 07 jul 2023 | 1854,40 | 1894,30 | 1847,10 | 1878,00 | 1878,00 | 203.378 |
| 06 jul 2023 | 1886,60 | 1887,20 | 1835,00 | 1856,30 | 1856,30 | 253.243 |
| 05 jul 2023 | 1910,90 | 1913,40 | 1884,40 | 1888,00 | 1888,00 | 192.920 |
| 03 jul 2023 | 1903,20 | 1919,60 | 1898,20 | 1911,10 | 1911,10 | 116.922 |
| 30 jun 2023 | 1897,60 | 1916,40 | 1895,90 | 1903,70 | 1903,70 | 208.456 |
| 29 jun 2023 | 1876,00 | 1902,30 | 1871,30 | 1898,10 | 1898,10 | 204.716 |
| 28 jun 2023 | 1863,10 | 1878,00 | 1852,40 | 1874,00 | 1874,00 | 167.636 |
| 27 jun 2023 | 1841,20 | 1871,70 | 1834,10 | 1865,70 | 1865,70 | 171.363 |
| 26 jun 2023 | 1835,10 | 1858,70 | 1825,10 | 1838,40 | 1838,40 | 198.695 |
| 23 jun 2023 | 1866,30 | 1867,80 | 1830,70 | 1834,60 | 1834,60 | 262.032 |
| 22 jun 2023 | 1880,10 | 1882,80 | 1857,00 | 1865,30 | 1865,30 | 164.171 |
| 21 jun 2023 | 1883,00 | 1892,40 | 1869,30 | 1880,50 | 1880,50 | 165.845 |
| 20 jun 2023 | 1898,00 | 1898,00 | 1870,70 | 1885,40 | 1885,40 | 174.717 |
| 16 jun 2023 | 1888,80 | 1909,10 | 1884,10 | 1909,10 | 1909,10 | 229.117 |
| 15 jun 2023 | 1878,60 | 1894,00 | 1858,60 | 1890,60 | 1890,60 | 57.491 |
| 14 jun 2023 | 1901,20 | 1910,40 | 1862,40 | 1876,90 | 1876,90 | 113.914 |
| 13 jun 2023 | 1879,70 | 1908,70 | 1875,00 | 1898,20 | 1898,20 | 211.218 |
| 12 jun 2023 | 1867,00 | 1885,30 | 1860,40 | 1876,70 | 1876,70 | 321.960 |
| 09 jun 2023 | 1881,20 | 1884,70 | 1862,90 | 1868,40 | 1868,40 | 259.845 |
| 08 jun 2023 | 1896,90 | 1899,90 | 1868,00 | 1883,30 | 1883,30 | 237.770 |
| 07 jun 2023 | 1858,60 | 1898,60 | 1854,80 | 1892,40 | 1892,40 | 307.688 |
| 06 jun 2023 | 1810,20 | 1864,50 | 1802,50 | 1858,10 | 1858,10 | 267.447 |
| 05 jun 2023 | 1835,80 | 1842,80 | 1798,50 | 1809,60 | 1809,60 | 266.603 |
| 02 jun 2023 | 1773,00 | 1836,10 | 1771,50 | 1834,60 | 1834,60 | 285.999 |
| 01 jun 2023 | 1751,30 | 1777,20 | 1743,40 | 1771,00 | 1771,00 | 223.294 |
| 31 may 2023 | 1770,70 | 1775,80 | 1738,50 | 1751,80 | 1751,80 | 257.559 |
| 30 may 2023 | 1787,70 | 1791,70 | 1763,30 | 1771,20 | 1771,20 | 215.541 |
| 26 may 2023 | 1756,30 | 1780,30 | 1750,50 | 1777,30 | 1777,30 | 199.970 |
| 25 may 2023 | 1775,00 | 1775,50 | 1742,70 | 1758,70 | 1758,70 | 254.499 |
| 24 may 2023 | 1794,70 | 1798,90 | 1763,50 | 1772,00 | 1772,00 | 241.020 |
| 23 may 2023 | 1802,80 | 1823,70 | 1791,70 | 1793,10 | 1793,10 | 236.468 |
| 22 may 2023 | 1771,60 | 1808,60 | 1769,40 | 1800,90 | 1800,90 | 190.686 |
| 19 may 2023 | 1793,10 | 1805,60 | 1770,40 | 1779,20 | 1779,20 | 230.866 |
| 18 may 2023 | 1781,30 | 1794,40 | 1768,10 | 1791,10 | 1791,10 | 218.916 |
| 17 may 2023 | 1744,90 | 1784,00 | 1739,70 | 1781,00 | 1781,00 | 240.694 |
| 16 may 2023 | 1766,30 | 1768,00 | 1739,70 | 1740,90 | 1740,90 | 187.372 |
| 15 may 2023 | 1742,70 | 1776,50 | 1740,40 | 1767,50 | 1767,50 | 157.109 |
| 12 may 2023 | 1750,40 | 1763,10 | 1734,90 | 1746,50 | 1746,50 | 148.903 |
| 11 may 2023 | 1766,90 | 1774,10 | 1739,60 | 1749,70 | 1749,70 | 174.670 |
| 10 may 2023 | 1755,20 | 1786,80 | 1747,00 | 1764,90 | 1764,90 | 219.482 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
