Mercados españoles cerrados en 3 hrs 37 min

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.686,90+17,10 (+1,02%)
A partir del 07:43AM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 20221667,201687,901656,901686,901686,9035.367
30 sept 20221682,901715,901667,601669,801669,80266.908
29 sept 20221721,201724,901658,201682,101682,10266.908
28 sept 20221671,801731,801647,501720,801720,80312.199
27 sept 20221662,501697,801653,601668,401668,40279.805
26 sept 20221683,001710,901656,601662,501662,50289.775
23 sept 20221730,401734,201662,001686,101686,10276.376
22 sept 20221763,301783,501720,401727,801727,80247.818
21 sept 20221798,301825,601760,701768,101768,10240.915
20 sept 20221822,401830,001780,401795,101795,10174.307
19 sept 20221802,001824,501779,301819,901819,90155.474
16 sept 20221813,001818,501792,601804,581804,58243.328
15 sept 20221841,101855,001816,501824,301824,3041.069
14 sept 20221831,001845,001814,201839,501839,5094.966
13 sept 20221909,801923,801823,801830,601830,60199.702
12 sept 20221884,401910,501878,701906,501906,50320.295
09 sept 20221846,601885,001844,801882,901882,90231.779
08 sept 20221828,501847,801804,501845,701845,70244.147
07 sept 20221791,601833,701778,701830,601830,60231.093
06 sept 20221810,101832,201783,601792,601792,60263.122
05 sept 2022------
02 sept 20221824,001849,001800,201809,301809,30222.411
01 sept 20221844,301845,701797,901824,201824,20244.721
31 ago 20221856,201872,101841,101844,601844,60204.816
30 ago 20221883,401901,901845,101856,301856,30224.367
29 ago 20221882,701900,301871,701882,701882,70202.300
26 ago 20221962,601973,701889,901899,301899,30219.516
25 ago 20221939,601965,401936,701964,901964,90157.810
24 ago 20221918,501944,301909,701935,201935,20137.295
23 ago 20221920,401940,901905,901920,601920,60162.161
22 ago 20221955,601956,001911,701917,501917,50198.373
19 ago 20221999,802000,601952,901959,101959,10187.618
18 ago 20221991,902005,301981,402001,702001,70168.550
17 ago 20222025,202028,901976,501989,101989,10223.331
16 ago 20222021,102033,002003,102023,302023,30179.890
15 ago 20222016,002024,901995,302023,802023,80147.244
12 ago 20221981,102017,901976,102016,902016,90170.639
11 ago 20221969,102008,701967,401976,301976,30197.304
10 ago 20221915,001972,501908,601969,501969,50170.833
09 ago 20221943,501947,901904,101914,601914,60158.925
08 ago 20221921,801959,801914,301941,101941,10161.409
05 ago 20221908,301923,301884,701921,801921,80194.251
04 ago 20221909,001920,701897,501907,801907,80161.500
03 ago 20221886,001915,201879,801910,701910,70199.364
02 ago 20221883,401903,501867,501883,001883,00196.250
01 ago 20221888,001897,101854,801885,401885,40167.960
29 jul 20221876,201890,701863,801885,301885,30165.539
28 jul 20221848,401880,701830,501872,801872,80162.536
27 jul 20221811,201856,201806,801847,701847,70158.782
26 jul 20221813,301819,401798,501805,801805,80147.546
25 jul 20221808,001822,701797,501817,401817,40155.351
22 jul 20221833,401845,601793,101808,401808,40198.572
21 jul 20221821,701838,901800,901837,701837,70174.071
20 jul 20221800,801831,201790,801828,401828,40192.469
19 jul 20221742,501803,801740,001800,801800,80191.555
18 jul 20221749,901776,301733,501738,801738,80163.946
15 jul 20221710,801747,201702,601744,501744,50219.768
14 jul 20221722,501727,401682,301709,401709,40206.701
13 jul 20221730,401755,001699,001727,401727,40218.729
12 jul 20221735,801747,101716,201728,701728,70171.411
11 jul 20221769,701769,701728,701732,801732,80176.777
08 jul 20221766,001783,601749,601769,401769,40173.178
07 jul 20221731,501773,501721,501770,201770,20156.402
06 jul 20221741,501750,501710,601728,601728,60186.369
05 jul 20221727,501742,801680,201741,701741,70202.324
04 jul 2022------
01 jul 20221701,401732,201680,401728,501728,50210.642
30 jun 20221723,701726,201680,601708,001708,00224.019
29 jun 20221739,601746,701702,901721,401721,40175.357
28 jun 20221773,301795,101736,901738,301738,30169.990
27 jun 20221763,501783,701751,501769,801769,80216.065
24 jun 20221703,501765,001701,801761,701761,70245.418
23 jun 20221690,001715,201676,501711,801711,80205.433
22 jun 20221694,401705,501658,801691,401691,40226.547
21 jun 20221672,001713,801657,301693,401693,40218.285
20 jun 20221672,001689,301657,301684,901684,90265.413
17 jun 20221657,001673,601649,201664,111664,11265.413
16 jun 20221736,501752,401641,001652,001652,0041.965
15 jun 20221710,101754,701700,401732,301732,3084.110
14 jun 20221716,201741,501691,001708,401708,40188.776
13 jun 20221793,601794,001706,401715,401715,40323.273
10 jun 20221854,001856,801790,501800,601800,60265.941
09 jun 20221892,101905,201848,801850,701850,70237.034
08 jun 20221914,101919,101880,201889,501889,50182.645
07 jun 20221889,701919,601868,101918,601918,60172.056
06 jun 20221881,701905,701878,001888,701888,70168.764
03 jun 20221896,901902,701867,701881,301881,30175.389
02 jun 20221851,601898,301844,401896,901896,90183.476
01 jun 20221864,501879,301827,501853,001853,00241.244
31 may 20221891,101908,301850,601861,901861,90266.944
30 may 2022------
27 may 20221834,701893,401830,601885,801885,80169.678
26 may 20221797,101847,801792,601836,301836,30178.919
25 may 20221769,201807,701753,401796,801796,80211.052
24 may 20221791,901791,901732,301764,401764,40222.675
23 may 20221776,101800,201764,601791,801791,80178.649
20 may 20221777,401803,801727,301772,201772,20254.184
19 may 20221772,501797,901744,501774,901774,90228.233
18 may 20221839,101841,601760,301772,801772,80242.530
17 may 20221780,001840,201780,001837,201837,20200.587
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...