RTY=F - E-mini Russell 2000 Index Futur

CME - CME Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 20231881,201884,701862,901868,401868,40237.770
08 jun 20231896,901899,901868,001883,301883,30237.770
07 jun 20231858,601898,601854,801892,401892,40307.688
06 jun 20231810,201864,501802,501858,101858,10267.447
05 jun 20231835,801842,801798,501809,601809,60266.603
02 jun 20231773,001836,101771,501834,601834,60285.999
01 jun 20231751,301777,201743,401771,001771,00223.294
31 may 20231770,701775,801738,501751,801751,80257.559
30 may 20231787,701791,701763,301771,201771,20215.541
29 may 2023------
26 may 20231756,301780,301750,501777,301777,30199.970
25 may 20231775,001775,501742,701758,701758,70254.499
24 may 20231794,701798,901763,501772,001772,00241.020
23 may 20231802,801823,701791,701793,101793,10236.468
22 may 20231771,601808,601769,401800,901800,90190.686
19 may 20231793,101805,601770,401779,201779,20230.866
18 may 20231781,301794,401768,101791,101791,10218.916
17 may 20231744,901784,001739,701781,001781,00240.694
16 may 20231766,301768,001739,701740,901740,90187.372
15 may 20231742,701776,501740,401767,501767,50157.109
12 may 20231750,401763,101734,901746,501746,50148.903
11 may 20231766,901774,101739,601749,701749,70174.670
10 may 20231755,201786,801747,001764,901764,90219.482
09 may 20231761,101762,701741,401755,101755,10132.531
08 may 20231765,601776,101751,401761,001761,00135.621
05 may 20231724,001772,201723,401765,401765,40218.289
04 may 20231730,001743,501707,901724,001724,00266.607
03 may 20231737,701778,901731,401745,001745,00273.563
02 may 20231772,001777,901720,401737,901737,90258.777
01 may 20231776,601796,501768,801776,401776,40159.870
28 abr 20231757,501781,101742,201774,801774,80220.585
27 abr 20231736,401762,001731,701760,101760,10183.260
26 abr 20231754,101757,701733,001737,801737,80211.572
25 abr 20231796,401796,901747,301754,801754,80203.010
24 abr 20231797,301809,701788,101799,501799,50122.167
21 abr 20231798,001808,601782,601801,401801,40158.311
20 abr 20231805,901809,401788,401798,201798,20152.742
19 abr 20231806,301814,001790,601809,901809,90139.078
18 abr 20231814,301825,501794,801806,001806,00149.234
17 abr 20231796,501817,101793,301814,201814,20139.720
14 abr 20231806,101819,401779,101791,701791,70180.778
13 abr 20231784,801813,901780,501808,701808,70129.528
12 abr 20231798,201822,001782,701784,901784,90175.833
11 abr 20231787,801807,201785,201798,301798,30140.805
10 abr 20231779,201789,101754,301785,601785,60145.893
06 abr 20231761,201772,201753,701766,801766,8013.614
05 abr 20231783,601784,701752,701763,701763,70169.735
04 abr 20231813,701823,001771,501780,901780,90180.070
03 abr 20231810,201827,401793,301814,201814,20195.788
31 mar 20231781,101817,101777,801813,501813,50222.697
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...