Mercados españoles cerrados

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.938,60+45,10 (+2,38%)
A partir del 04:03PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20231897,401940,101883,101938,601938,60196.161
30 ene 20231916,801919,901891,901893,501893,50167.852
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
09 nov 20221812,601818,601759,001763,401763,40194.363
08 nov 20221812,601837,701790,901813,201813,20198.083
07 nov 20221791,801824,001785,501813,901813,90168.500
03 nov 20221781,501817,201771,801804,701804,70250.661
02 nov 20221794,001799,701758,301782,701782,70227.003
01 nov 20221852,801869,601789,401793,301793,30265.319
31 oct 20221852,901876,401848,101856,601856,60214.352
30 oct 20221852,501862,201835,001853,001853,00209.418
27 oct 20221808,601860,601796,701851,601851,60249.545
26 oct 20221815,301839,701794,801810,201810,20266.157
25 oct 20221799,501844,201795,201809,901809,90263.954
24 oct 20221753,201809,201744,901800,601800,60250.199
23 oct 20221752,601769,801729,501754,201754,20230.323
20 oct 20221713,801751,701695,301746,901746,90299.559
19 oct 20221733,001755,501703,701709,401709,40231.623
18 oct 20221771,901779,701712,701732,301732,30250.165
17 oct 20221750,001794,401746,401761,901761,90263.895
16 oct 20221685,001747,901685,001742,001742,00199.073
13 oct 20221734,401765,001686,901688,301688,30271.228
12 oct 20221697,001742,801643,801734,801734,80324.626
11 oct 20221700,901717,601673,901692,701692,70219.683
10 oct 20221696,201720,801667,101696,901696,90248.941
09 oct 20221701,701715,501685,601696,701696,70201.903
06 oct 20221755,401770,801698,501706,701706,70236.273
05 oct 20221769,001781,901749,001758,101758,10219.401
04 oct 20221777,001777,701734,801768,001768,00229.769
03 oct 20221719,101782,501714,101781,501781,50285.936
02 oct 20221667,201723,401656,901714,901714,90277.754
29 sept 20221682,901715,901667,601669,801669,80323.603
28 sept 20221721,201724,901658,201682,101682,10266.908
27 sept 20221671,801731,801647,501720,801720,80312.199
26 sept 20221662,501697,801653,601668,401668,40279.805
25 sept 20221683,001710,901656,601662,501662,50289.775
22 sept 20221730,401734,201662,001686,101686,10276.376
21 sept 20221763,301783,501720,401727,801727,80247.818
20 sept 20221798,301825,601760,701768,101768,10240.915
19 sept 20221822,401830,001780,401795,101795,10174.307
18 sept 20221802,001824,501779,301819,901819,90155.474
15 sept 20221813,001818,501792,601804,581804,58243.328
14 sept 20221841,101855,001816,501824,301824,3041.069
13 sept 20221831,001845,001814,201839,501839,5094.966
12 sept 20221909,801923,801823,801830,601830,60199.702
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...