RTY=F - E-mini Russell 2000 Index Futur
CME - CME Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 1881,20 | 1884,70 | 1862,90 | 1868,40 | 1868,40 | 237.770 |
| 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 |
| 29 may 2023 | - | - | - | - | - | - |
| 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 |
| 09 may 2023 | 1761,10 | 1762,70 | 1741,40 | 1755,10 | 1755,10 | 132.531 |
| 08 may 2023 | 1765,60 | 1776,10 | 1751,40 | 1761,00 | 1761,00 | 135.621 |
| 05 may 2023 | 1724,00 | 1772,20 | 1723,40 | 1765,40 | 1765,40 | 218.289 |
| 04 may 2023 | 1730,00 | 1743,50 | 1707,90 | 1724,00 | 1724,00 | 266.607 |
| 03 may 2023 | 1737,70 | 1778,90 | 1731,40 | 1745,00 | 1745,00 | 273.563 |
| 02 may 2023 | 1772,00 | 1777,90 | 1720,40 | 1737,90 | 1737,90 | 258.777 |
| 01 may 2023 | 1776,60 | 1796,50 | 1768,80 | 1776,40 | 1776,40 | 159.870 |
| 28 abr 2023 | 1757,50 | 1781,10 | 1742,20 | 1774,80 | 1774,80 | 220.585 |
| 27 abr 2023 | 1736,40 | 1762,00 | 1731,70 | 1760,10 | 1760,10 | 183.260 |
| 26 abr 2023 | 1754,10 | 1757,70 | 1733,00 | 1737,80 | 1737,80 | 211.572 |
| 25 abr 2023 | 1796,40 | 1796,90 | 1747,30 | 1754,80 | 1754,80 | 203.010 |
| 24 abr 2023 | 1797,30 | 1809,70 | 1788,10 | 1799,50 | 1799,50 | 122.167 |
| 21 abr 2023 | 1798,00 | 1808,60 | 1782,60 | 1801,40 | 1801,40 | 158.311 |
| 20 abr 2023 | 1805,90 | 1809,40 | 1788,40 | 1798,20 | 1798,20 | 152.742 |
| 19 abr 2023 | 1806,30 | 1814,00 | 1790,60 | 1809,90 | 1809,90 | 139.078 |
| 18 abr 2023 | 1814,30 | 1825,50 | 1794,80 | 1806,00 | 1806,00 | 149.234 |
| 17 abr 2023 | 1796,50 | 1817,10 | 1793,30 | 1814,20 | 1814,20 | 139.720 |
| 14 abr 2023 | 1806,10 | 1819,40 | 1779,10 | 1791,70 | 1791,70 | 180.778 |
| 13 abr 2023 | 1784,80 | 1813,90 | 1780,50 | 1808,70 | 1808,70 | 129.528 |
| 12 abr 2023 | 1798,20 | 1822,00 | 1782,70 | 1784,90 | 1784,90 | 175.833 |
| 11 abr 2023 | 1787,80 | 1807,20 | 1785,20 | 1798,30 | 1798,30 | 140.805 |
| 10 abr 2023 | 1779,20 | 1789,10 | 1754,30 | 1785,60 | 1785,60 | 145.893 |
| 06 abr 2023 | 1761,20 | 1772,20 | 1753,70 | 1766,80 | 1766,80 | 13.614 |
| 05 abr 2023 | 1783,60 | 1784,70 | 1752,70 | 1763,70 | 1763,70 | 169.735 |
| 04 abr 2023 | 1813,70 | 1823,00 | 1771,50 | 1780,90 | 1780,90 | 180.070 |
| 03 abr 2023 | 1810,20 | 1827,40 | 1793,30 | 1814,20 | 1814,20 | 195.788 |
| 31 mar 2023 | 1781,10 | 1817,10 | 1777,80 | 1813,50 | 1813,50 | 222.697 |
| 30 mar 2023 | 1783,20 | 1802,40 | 1773,30 | 1780,10 | 1780,10 | 166.271 |
| 29 mar 2023 | 1767,50 | 1788,40 | 1766,90 | 1784,30 | 1784,30 | 158.741 |
| 28 mar 2023 | 1771,70 | 1779,00 | 1756,30 | 1764,80 | 1764,80 | 136.954 |
| 27 mar 2023 | 1748,10 | 1777,50 | 1745,30 | 1767,30 | 1767,30 | 205.332 |
| 24 mar 2023 | 1741,90 | 1751,20 | 1703,00 | 1747,70 | 1747,70 | 274.333 |
| 23 mar 2023 | 1745,80 | 1774,90 | 1716,70 | 1732,50 | 1732,50 | 284.968 |
| 22 mar 2023 | 1798,60 | 1799,20 | 1739,20 | 1741,00 | 1741,00 | 237.040 |
| 21 mar 2023 | 1763,90 | 1808,20 | 1761,10 | 1793,30 | 1793,30 | 216.199 |
| 20 mar 2023 | 1749,20 | 1779,40 | 1708,00 | 1760,70 | 1760,70 | 263.382 |
| 17 mar 2023 | 1768,30 | 1780,00 | 1740,10 | 1759,01 | 1759,01 | 315.824 |
| 16 mar 2023 | 1745,40 | 1785,50 | 1715,40 | 1771,50 | 1771,50 | 55.121 |
| 15 mar 2023 | 1770,00 | 1786,90 | 1715,00 | 1747,80 | 1747,80 | 109.057 |
| 14 mar 2023 | 1748,50 | 1805,10 | 1744,80 | 1779,10 | 1779,10 | 224.477 |
| 13 mar 2023 | 1780,80 | 1810,80 | 1722,60 | 1745,10 | 1745,10 | 464.481 |
| 10 mar 2023 | 1827,10 | 1838,60 | 1754,50 | 1772,70 | 1772,70 | 450.514 |
| 09 mar 2023 | 1881,50 | 1886,30 | 1823,70 | 1827,20 | 1827,20 | 252.853 |
| 08 mar 2023 | 1880,20 | 1890,30 | 1865,00 | 1880,30 | 1880,30 | 169.296 |
| 07 mar 2023 | 1903,40 | 1909,60 | 1876,30 | 1879,80 | 1879,80 | 161.511 |
| 06 mar 2023 | 1930,10 | 1936,90 | 1893,70 | 1902,20 | 1902,20 | 177.105 |
| 03 mar 2023 | 1903,10 | 1934,80 | 1898,20 | 1930,80 | 1930,80 | 156.008 |
| 02 mar 2023 | 1901,90 | 1908,40 | 1876,20 | 1904,20 | 1904,20 | 156.103 |
| 01 mar 2023 | 1900,70 | 1911,00 | 1887,50 | 1899,80 | 1899,80 | 180.699 |
| 28 feb 2023 | 1900,70 | 1916,70 | 1889,10 | 1899,10 | 1899,10 | 162.464 |
| 27 feb 2023 | 1890,50 | 1919,00 | 1889,30 | 1898,90 | 1898,90 | 151.368 |
| 24 feb 2023 | 1909,90 | 1914,50 | 1874,30 | 1891,60 | 1891,60 | 196.213 |
| 23 feb 2023 | 1901,40 | 1921,00 | 1884,40 | 1910,90 | 1910,90 | 189.818 |
| 22 feb 2023 | 1892,30 | 1909,80 | 1885,40 | 1898,30 | 1898,30 | 193.101 |
| 21 feb 2023 | 1949,30 | 1951,70 | 1890,40 | 1892,70 | 1892,70 | 199.646 |
| 17 feb 2023 | 1944,10 | 1953,20 | 1926,10 | 1950,70 | 1950,70 | 195.189 |
| 16 feb 2023 | 1965,50 | 1970,30 | 1931,30 | 1945,30 | 1945,30 | 211.177 |
| 15 feb 2023 | 1942,00 | 1967,30 | 1925,20 | 1965,50 | 1965,50 | 167.858 |
| 14 feb 2023 | 1947,30 | 1964,10 | 1921,30 | 1946,10 | 1946,10 | 220.980 |
| 13 feb 2023 | 1925,50 | 1949,80 | 1913,70 | 1947,10 | 1947,10 | 156.063 |
| 10 feb 2023 | 1923,80 | 1927,50 | 1906,20 | 1924,40 | 1924,40 | 188.112 |
| 09 feb 2023 | 1950,70 | 1973,10 | 1915,30 | 1920,90 | 1920,90 | 188.313 |
| 08 feb 2023 | 1973,50 | 1978,90 | 1944,10 | 1949,90 | 1949,90 | 178.689 |
| 07 feb 2023 | 1964,50 | 1984,20 | 1938,80 | 1979,30 | 1979,30 | 232.027 |
| 06 feb 2023 | 1987,20 | 1991,00 | 1956,90 | 1965,10 | 1965,10 | 182.426 |
| 03 feb 2023 | 2005,00 | 2015,60 | 1981,60 | 1993,50 | 1993,50 | 236.329 |
| 02 feb 2023 | 1966,40 | 2016,90 | 1964,30 | 2007,90 | 2007,90 | 278.959 |
| 01 feb 2023 | 1938,10 | 1986,50 | 1925,20 | 1968,40 | 1968,40 | 253.183 |
| 31 ene 2023 | 1897,40 | 1940,10 | 1883,10 | 1939,40 | 1939,40 | 212.810 |
| 30 ene 2023 | 1916,80 | 1919,90 | 1891,90 | 1893,50 | 1893,50 | 164.559 |
| 27 ene 2023 | 1906,80 | 1927,20 | 1901,60 | 1919,50 | 1919,50 | 167.852 |
| 26 ene 2023 | 1899,10 | 1923,30 | 1886,60 | 1910,50 | 1910,50 | 174.525 |
| 25 ene 2023 | 1892,30 | 1902,40 | 1862,80 | 1899,50 | 1899,50 | 176.900 |
| 24 ene 2023 | 1898,10 | 1903,50 | 1883,40 | 1894,80 | 1894,80 | 147.960 |
| 23 ene 2023 | 1875,90 | 1906,40 | 1869,90 | 1899,00 | 1899,00 | 181.467 |
| 20 ene 2023 | 1845,20 | 1876,60 | 1836,20 | 1876,00 | 1876,00 | 190.599 |
| 19 ene 2023 | 1864,40 | 1866,50 | 1832,20 | 1845,20 | 1845,20 | 206.493 |
| *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.