Mercados españoles cerrados

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.815,20+35,10 (+1,97%)
Al cierre: 04:59PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20231781,101817,101777,801813,501813,50166.271
30 mar 20231783,201802,401773,301780,101780,10166.271
29 mar 20231767,501788,401766,901784,301784,30158.741
28 mar 20231771,701779,001756,301764,801764,80136.954
27 mar 20231748,101777,501745,301767,301767,30205.332
24 mar 20231741,901751,201703,001747,701747,70274.333
23 mar 20231745,801774,901716,701732,501732,50284.968
22 mar 20231798,601799,201739,201741,001741,00237.040
21 mar 20231763,901808,201761,101793,301793,30216.199
20 mar 20231749,201779,401708,001760,701760,70263.382
17 mar 20231768,301780,001740,101759,011759,01315.824
16 mar 20231745,401785,501715,401771,501771,5055.121
15 mar 20231770,001786,901715,001747,801747,80109.057
14 mar 20231748,501805,101744,801779,101779,10224.477
13 mar 20231780,801810,801722,601745,101745,10464.481
10 mar 20231827,101838,601754,501772,701772,70450.514
09 mar 20231881,501886,301823,701827,201827,20252.853
08 mar 20231880,201890,301865,001880,301880,30169.296
07 mar 20231903,401909,601876,301879,801879,80161.511
06 mar 20231930,101936,901893,701902,201902,20177.105
03 mar 20231903,101934,801898,201930,801930,80156.008
02 mar 20231901,901908,401876,201904,201904,20156.103
01 mar 20231900,701911,001887,501899,801899,80180.699
28 feb 20231900,701916,701889,101899,101899,10162.464
27 feb 20231890,501919,001889,301898,901898,90151.368
24 feb 20231909,901914,501874,301891,601891,60196.213
23 feb 20231901,401921,001884,401910,901910,90189.818
22 feb 20231892,301909,801885,401898,301898,30193.101
21 feb 20231949,301951,701890,401892,701892,70199.646
17 feb 20231944,101953,201926,101950,701950,70195.189
16 feb 20231965,501970,301931,301945,301945,30211.177
15 feb 20231942,001967,301925,201965,501965,50167.858
14 feb 20231947,301964,101921,301946,101946,10220.980
13 feb 20231925,501949,801913,701947,101947,10156.063
10 feb 20231923,801927,501906,201924,401924,40188.112
09 feb 20231950,701973,101915,301920,901920,90188.313
08 feb 20231973,501978,901944,101949,901949,90178.689
07 feb 20231964,501984,201938,801979,301979,30232.027
06 feb 20231987,201991,001956,901965,101965,10182.426
03 feb 20232005,002015,601981,601993,501993,50236.329
02 feb 20231966,402016,901964,302007,902007,90278.959
01 feb 20231938,101986,501925,201968,401968,40253.183
31 ene 20231897,401940,101883,101939,401939,40212.810
30 ene 20231916,801919,901891,901893,501893,50164.559
27 ene 20231906,801927,201901,601919,501919,50167.852
26 ene 20231899,101923,301886,601910,501910,50174.525
25 ene 20231892,301902,401862,801899,501899,50176.900
24 ene 20231898,101903,501883,401894,801894,80147.960
23 ene 20231875,901906,401869,901899,001899,00181.467
20 ene 20231845,201876,601836,201876,001876,00190.599
19 ene 20231864,401866,501832,201845,201845,20206.493
18 ene 20231893,601916,501862,801864,001864,00228.594
17 ene 20231899,501905,601887,901894,901894,90173.419
16 ene 20231899,501902,901887,901894,501894,50166.921
13 ene 20231886,001900,801867,301898,101898,10166.921
12 ene 20231857,101887,201843,201885,801885,80243.092
11 ene 20231831,101857,101830,501855,201855,20169.677
10 ene 20231806,501833,301795,801832,201832,20160.532
09 ene 20231802,901828,501802,601805,901805,90159.550
06 ene 20231763,601808,001759,301803,401803,40224.817
05 ene 20231781,401787,901750,401762,401762,40176.260
04 ene 20231758,601794,801757,201783,101783,10216.507
03 ene 20231790,001801,801745,401760,001760,00223.315
02 ene 2023------
30 dic 20221773,201778,301753,401770,901770,90141.532
29 dic 20221732,901781,401732,001777,101777,10148.034
28 dic 20221761,501769,701731,201733,201733,20133.073
27 dic 20221773,101789,601753,701760,801760,80115.619
26 dic 2022------
23 dic 20221764,501779,301751,901772,601772,60135.829
22 dic 20221793,001795,301734,801765,001765,00177.357
21 dic 20221763,101798,101762,001787,901787,90160.294
20 dic 20221748,701769,401730,801758,601758,60154.680
19 dic 20221770,601784,501743,501749,501749,50156.511
16 dic 20221772,601779,701746,501752,411752,41240.473
15 dic 20221826,001828,401768,201775,101775,1064.824
14 dic 20221835,501849,501807,901821,501821,5069.888
13 dic 20221820,001891,301816,601834,101834,10218.694
12 dic 20221798,801823,101791,101819,901819,90281.623
09 dic 20221819,601828,701795,801797,201797,20212.026
08 dic 20221807,201838,301798,301819,701819,70172.651
07 dic 20221814,001827,601803,401808,001808,00176.588
06 dic 20221842,401847,501803,101814,101814,10191.457
05 dic 20221892,001894,901834,801841,901841,90186.130
02 dic 20221881,601902,301843,401894,401894,40205.981
01 dic 20221896,401906,101874,901883,701883,70219.155
30 nov 20221837,501897,601821,201887,501887,50262.405
29 nov 20221834,701850,501832,501837,801837,80147.074
28 nov 20221867,001867,001827,101832,801832,80168.217
25 nov 20221869,101878,801861,301870,201870,2079.453
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...