Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
7.386,40 +19,60 (+0,27%) Euro Stoxx 50
3.304,76 -13,44 (-0,41%) Dólar/Euro
0,9762 -0,0039 (-0,40%) Petróleo Brent
87,97 +0,01 (+0,01%) Oro
1.673,80 +1,80 (+0,11%) BTC-EUR
19.688,98 -127,90 (-0,65%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 1667,20 | 1687,90 | 1656,90 | 1686,90 | 1686,90 | 35.367 |
| 30 sept 2022 | 1682,90 | 1715,90 | 1667,60 | 1669,80 | 1669,80 | 266.908 |
| 29 sept 2022 | 1721,20 | 1724,90 | 1658,20 | 1682,10 | 1682,10 | 266.908 |
| 28 sept 2022 | 1671,80 | 1731,80 | 1647,50 | 1720,80 | 1720,80 | 312.199 |
| 27 sept 2022 | 1662,50 | 1697,80 | 1653,60 | 1668,40 | 1668,40 | 279.805 |
| 26 sept 2022 | 1683,00 | 1710,90 | 1656,60 | 1662,50 | 1662,50 | 289.775 |
| 23 sept 2022 | 1730,40 | 1734,20 | 1662,00 | 1686,10 | 1686,10 | 276.376 |
| 22 sept 2022 | 1763,30 | 1783,50 | 1720,40 | 1727,80 | 1727,80 | 247.818 |
| 21 sept 2022 | 1798,30 | 1825,60 | 1760,70 | 1768,10 | 1768,10 | 240.915 |
| 20 sept 2022 | 1822,40 | 1830,00 | 1780,40 | 1795,10 | 1795,10 | 174.307 |
| 19 sept 2022 | 1802,00 | 1824,50 | 1779,30 | 1819,90 | 1819,90 | 155.474 |
| 16 sept 2022 | 1813,00 | 1818,50 | 1792,60 | 1804,58 | 1804,58 | 243.328 |
| 15 sept 2022 | 1841,10 | 1855,00 | 1816,50 | 1824,30 | 1824,30 | 41.069 |
| 14 sept 2022 | 1831,00 | 1845,00 | 1814,20 | 1839,50 | 1839,50 | 94.966 |
| 13 sept 2022 | 1909,80 | 1923,80 | 1823,80 | 1830,60 | 1830,60 | 199.702 |
| 12 sept 2022 | 1884,40 | 1910,50 | 1878,70 | 1906,50 | 1906,50 | 320.295 |
| 09 sept 2022 | 1846,60 | 1885,00 | 1844,80 | 1882,90 | 1882,90 | 231.779 |
| 08 sept 2022 | 1828,50 | 1847,80 | 1804,50 | 1845,70 | 1845,70 | 244.147 |
| 07 sept 2022 | 1791,60 | 1833,70 | 1778,70 | 1830,60 | 1830,60 | 231.093 |
| 06 sept 2022 | 1810,10 | 1832,20 | 1783,60 | 1792,60 | 1792,60 | 263.122 |
| 05 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 1824,00 | 1849,00 | 1800,20 | 1809,30 | 1809,30 | 222.411 |
| 01 sept 2022 | 1844,30 | 1845,70 | 1797,90 | 1824,20 | 1824,20 | 244.721 |
| 31 ago 2022 | 1856,20 | 1872,10 | 1841,10 | 1844,60 | 1844,60 | 204.816 |
| 30 ago 2022 | 1883,40 | 1901,90 | 1845,10 | 1856,30 | 1856,30 | 224.367 |
| 29 ago 2022 | 1882,70 | 1900,30 | 1871,70 | 1882,70 | 1882,70 | 202.300 |
| 26 ago 2022 | 1962,60 | 1973,70 | 1889,90 | 1899,30 | 1899,30 | 219.516 |
| 25 ago 2022 | 1939,60 | 1965,40 | 1936,70 | 1964,90 | 1964,90 | 157.810 |
| 24 ago 2022 | 1918,50 | 1944,30 | 1909,70 | 1935,20 | 1935,20 | 137.295 |
| 23 ago 2022 | 1920,40 | 1940,90 | 1905,90 | 1920,60 | 1920,60 | 162.161 |
| 22 ago 2022 | 1955,60 | 1956,00 | 1911,70 | 1917,50 | 1917,50 | 198.373 |
| 19 ago 2022 | 1999,80 | 2000,60 | 1952,90 | 1959,10 | 1959,10 | 187.618 |
| 18 ago 2022 | 1991,90 | 2005,30 | 1981,40 | 2001,70 | 2001,70 | 168.550 |
| 17 ago 2022 | 2025,20 | 2028,90 | 1976,50 | 1989,10 | 1989,10 | 223.331 |
| 16 ago 2022 | 2021,10 | 2033,00 | 2003,10 | 2023,30 | 2023,30 | 179.890 |
| 15 ago 2022 | 2016,00 | 2024,90 | 1995,30 | 2023,80 | 2023,80 | 147.244 |
| 12 ago 2022 | 1981,10 | 2017,90 | 1976,10 | 2016,90 | 2016,90 | 170.639 |
| 11 ago 2022 | 1969,10 | 2008,70 | 1967,40 | 1976,30 | 1976,30 | 197.304 |
| 10 ago 2022 | 1915,00 | 1972,50 | 1908,60 | 1969,50 | 1969,50 | 170.833 |
| 09 ago 2022 | 1943,50 | 1947,90 | 1904,10 | 1914,60 | 1914,60 | 158.925 |
| 08 ago 2022 | 1921,80 | 1959,80 | 1914,30 | 1941,10 | 1941,10 | 161.409 |
| 05 ago 2022 | 1908,30 | 1923,30 | 1884,70 | 1921,80 | 1921,80 | 194.251 |
| 04 ago 2022 | 1909,00 | 1920,70 | 1897,50 | 1907,80 | 1907,80 | 161.500 |
| 03 ago 2022 | 1886,00 | 1915,20 | 1879,80 | 1910,70 | 1910,70 | 199.364 |
| 02 ago 2022 | 1883,40 | 1903,50 | 1867,50 | 1883,00 | 1883,00 | 196.250 |
| 01 ago 2022 | 1888,00 | 1897,10 | 1854,80 | 1885,40 | 1885,40 | 167.960 |
| 29 jul 2022 | 1876,20 | 1890,70 | 1863,80 | 1885,30 | 1885,30 | 165.539 |
| 28 jul 2022 | 1848,40 | 1880,70 | 1830,50 | 1872,80 | 1872,80 | 162.536 |
| 27 jul 2022 | 1811,20 | 1856,20 | 1806,80 | 1847,70 | 1847,70 | 158.782 |
| 26 jul 2022 | 1813,30 | 1819,40 | 1798,50 | 1805,80 | 1805,80 | 147.546 |
| 25 jul 2022 | 1808,00 | 1822,70 | 1797,50 | 1817,40 | 1817,40 | 155.351 |
| 22 jul 2022 | 1833,40 | 1845,60 | 1793,10 | 1808,40 | 1808,40 | 198.572 |
| 21 jul 2022 | 1821,70 | 1838,90 | 1800,90 | 1837,70 | 1837,70 | 174.071 |
| 20 jul 2022 | 1800,80 | 1831,20 | 1790,80 | 1828,40 | 1828,40 | 192.469 |
| 19 jul 2022 | 1742,50 | 1803,80 | 1740,00 | 1800,80 | 1800,80 | 191.555 |
| 18 jul 2022 | 1749,90 | 1776,30 | 1733,50 | 1738,80 | 1738,80 | 163.946 |
| 15 jul 2022 | 1710,80 | 1747,20 | 1702,60 | 1744,50 | 1744,50 | 219.768 |
| 14 jul 2022 | 1722,50 | 1727,40 | 1682,30 | 1709,40 | 1709,40 | 206.701 |
| 13 jul 2022 | 1730,40 | 1755,00 | 1699,00 | 1727,40 | 1727,40 | 218.729 |
| 12 jul 2022 | 1735,80 | 1747,10 | 1716,20 | 1728,70 | 1728,70 | 171.411 |
| 11 jul 2022 | 1769,70 | 1769,70 | 1728,70 | 1732,80 | 1732,80 | 176.777 |
| 08 jul 2022 | 1766,00 | 1783,60 | 1749,60 | 1769,40 | 1769,40 | 173.178 |
| 07 jul 2022 | 1731,50 | 1773,50 | 1721,50 | 1770,20 | 1770,20 | 156.402 |
| 06 jul 2022 | 1741,50 | 1750,50 | 1710,60 | 1728,60 | 1728,60 | 186.369 |
| 05 jul 2022 | 1727,50 | 1742,80 | 1680,20 | 1741,70 | 1741,70 | 202.324 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 1701,40 | 1732,20 | 1680,40 | 1728,50 | 1728,50 | 210.642 |
| 30 jun 2022 | 1723,70 | 1726,20 | 1680,60 | 1708,00 | 1708,00 | 224.019 |
| 29 jun 2022 | 1739,60 | 1746,70 | 1702,90 | 1721,40 | 1721,40 | 175.357 |
| 28 jun 2022 | 1773,30 | 1795,10 | 1736,90 | 1738,30 | 1738,30 | 169.990 |
| 27 jun 2022 | 1763,50 | 1783,70 | 1751,50 | 1769,80 | 1769,80 | 216.065 |
| 24 jun 2022 | 1703,50 | 1765,00 | 1701,80 | 1761,70 | 1761,70 | 245.418 |
| 23 jun 2022 | 1690,00 | 1715,20 | 1676,50 | 1711,80 | 1711,80 | 205.433 |
| 22 jun 2022 | 1694,40 | 1705,50 | 1658,80 | 1691,40 | 1691,40 | 226.547 |
| 21 jun 2022 | 1672,00 | 1713,80 | 1657,30 | 1693,40 | 1693,40 | 218.285 |
| 20 jun 2022 | 1672,00 | 1689,30 | 1657,30 | 1684,90 | 1684,90 | 265.413 |
| 17 jun 2022 | 1657,00 | 1673,60 | 1649,20 | 1664,11 | 1664,11 | 265.413 |
| 16 jun 2022 | 1736,50 | 1752,40 | 1641,00 | 1652,00 | 1652,00 | 41.965 |
| 15 jun 2022 | 1710,10 | 1754,70 | 1700,40 | 1732,30 | 1732,30 | 84.110 |
| 14 jun 2022 | 1716,20 | 1741,50 | 1691,00 | 1708,40 | 1708,40 | 188.776 |
| 13 jun 2022 | 1793,60 | 1794,00 | 1706,40 | 1715,40 | 1715,40 | 323.273 |
| 10 jun 2022 | 1854,00 | 1856,80 | 1790,50 | 1800,60 | 1800,60 | 265.941 |
| 09 jun 2022 | 1892,10 | 1905,20 | 1848,80 | 1850,70 | 1850,70 | 237.034 |
| 08 jun 2022 | 1914,10 | 1919,10 | 1880,20 | 1889,50 | 1889,50 | 182.645 |
| 07 jun 2022 | 1889,70 | 1919,60 | 1868,10 | 1918,60 | 1918,60 | 172.056 |
| 06 jun 2022 | 1881,70 | 1905,70 | 1878,00 | 1888,70 | 1888,70 | 168.764 |
| 03 jun 2022 | 1896,90 | 1902,70 | 1867,70 | 1881,30 | 1881,30 | 175.389 |
| 02 jun 2022 | 1851,60 | 1898,30 | 1844,40 | 1896,90 | 1896,90 | 183.476 |
| 01 jun 2022 | 1864,50 | 1879,30 | 1827,50 | 1853,00 | 1853,00 | 241.244 |
| 31 may 2022 | 1891,10 | 1908,30 | 1850,60 | 1861,90 | 1861,90 | 266.944 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 1834,70 | 1893,40 | 1830,60 | 1885,80 | 1885,80 | 169.678 |
| 26 may 2022 | 1797,10 | 1847,80 | 1792,60 | 1836,30 | 1836,30 | 178.919 |
| 25 may 2022 | 1769,20 | 1807,70 | 1753,40 | 1796,80 | 1796,80 | 211.052 |
| 24 may 2022 | 1791,90 | 1791,90 | 1732,30 | 1764,40 | 1764,40 | 222.675 |
| 23 may 2022 | 1776,10 | 1800,20 | 1764,60 | 1791,80 | 1791,80 | 178.649 |
| 20 may 2022 | 1777,40 | 1803,80 | 1727,30 | 1772,20 | 1772,20 | 254.184 |
| 19 may 2022 | 1772,50 | 1797,90 | 1744,50 | 1774,90 | 1774,90 | 228.233 |
| 18 may 2022 | 1839,10 | 1841,60 | 1760,30 | 1772,80 | 1772,80 | 242.530 |
| 17 may 2022 | 1780,00 | 1840,20 | 1780,00 | 1837,20 | 1837,20 | 200.587 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
