Mercados españoles cerrados en 1 hr 6 mins

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

CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.816,80+11,00 (+0,61%)
A partir del 10:14AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 20231805,601820,301800,801816,801816,8089.215
29 nov 20231798,701834,501797,501805,801805,80163.808
28 nov 20231805,301809,301788,601797,001797,00163.808
27 nov 20231810,201811,301789,001804,201804,20152.196
24 nov 20231798,701815,001795,301811,001811,0096.277
22 nov 20231789,101811,701787,101798,901798,90182.593
21 nov 20231813,301816,401784,701788,701788,70160.921
20 nov 20231801,901815,801794,501812,101812,10157.763
17 nov 20231783,701805,601780,401802,401802,40211.733
16 nov 20231805,701813,501770,501779,401779,40283.849
15 nov 20231807,901838,501801,601808,501808,50337.190
14 nov 20231712,201808,201707,101805,201805,20399.970
13 nov 20231709,001717,401694,501711,501711,50170.047
10 nov 20231694,401717,101687,401711,501711,50227.569
09 nov 20231716,601733,801689,701692,901692,90231.533
08 nov 20231739,501743,001713,701720,201720,20195.602
07 nov 20231744,301746,801727,101740,101740,10189.048
06 nov 20231767,301772,301735,401745,601745,60202.402
02 nov 20231720,801779,601719,901767,701767,70320.195
01 nov 20231675,801723,601675,401720,701720,70271.579
31 oct 20231665,601678,201652,401676,401676,40273.017
30 oct 20231652,201672,401644,201668,401668,40208.044
29 oct 20231648,301670,801641,701653,601653,60198.779
26 oct 20231666,301676,301638,801645,101645,10253.281
25 oct 20231659,201681,201649,001664,501664,50301.070
24 oct 20231688,501689,601657,801660,901660,90221.702
23 oct 20231681,601701,201677,701688,901688,90194.532
22 oct 20231692,401699,701670,901676,101676,10242.690
19 oct 20231710,401714,501688,101689,801689,80284.058
18 oct 20231739,101748,101709,201712,701712,70284.132
17 oct 20231777,501779,301737,001740,201740,20234.582
16 oct 20231759,201792,901746,101778,101778,10243.809
15 oct 20231729,901762,201729,901758,001758,00173.723
12 oct 20231746,301755,201724,301729,901729,90218.898
11 oct 20231791,201800,901736,001746,201746,20242.308
10 oct 20231789,801802,701773,201786,001786,00175.325
09 oct 20231768,901801,001766,901790,001790,00210.058
08 oct 20231743,501775,701735,601770,301770,30184.197
05 oct 20231742,401769,101723,101759,701759,70294.729
04 oct 20231740,301748,801728,801743,601743,60229.240
03 oct 20231739,501748,401720,701743,001743,00277.939
02 oct 20231773,701775,701734,401741,901741,90260.711
01 oct 20231814,901818,201762,901771,401771,40257.684
28 sept 20231811,901824,801793,401798,601798,60235.658
27 sept 20231798,301818,901786,001809,101809,10217.558
26 sept 20231781,901802,801777,401793,001793,00236.478
25 sept 20231803,301804,101776,301777,901777,90205.143
24 sept 20231793,001804,601780,401800,901800,90175.597
21 sept 20231798,301810,001791,901792,701792,70176.070
20 sept 20231826,001826,801795,601797,901797,90219.042
19 sept 20231846,101863,901824,301826,301826,30183.878
18 sept 20231854,701862,001838,901845,601845,60179.799
17 sept 20231866,201871,101852,801853,201853,20132.409
14 sept 20231870,601874,201857,101861,061861,06222.691
13 sept 20231843,801872,501841,901867,901867,9057.644
12 sept 20231855,201863,001835,701842,201842,2094.883
11 sept 20231856,801866,301850,201854,901854,90190.799
10 sept 20231853,201870,401851,601857,301857,30290.352
07 sept 20231858,901863,801847,801853,401853,40195.832
06 sept 20231875,201877,701849,401857,801857,80168.348
05 sept 20231883,301895,701865,101876,501876,50174.251
04 sept 20231922,701924,701882,201883,101883,10226.585
31 ago 20231902,801934,001902,101922,701922,70195.866
30 ago 20231908,901918,301900,301901,601901,60150.051
29 ago 20231898,901912,801889,601906,601906,60156.458
28 ago 20231874,301900,701862,101898,801898,80165.301
27 ago 20231857,701884,501856,101873,301873,30146.663
24 ago 20231851,901867,201832,801857,401857,40211.810
23 ago 20231877,401883,701847,601850,301850,30242.180
22 ago 20231857,001879,301852,001875,201875,20174.091
21 ago 20231861,301875,001850,001856,601856,60164.525
20 ago 20231864,601874,101848,801861,601861,60184.558
17 ago 20231855,101871,301837,801865,001865,00241.583
16 ago 20231876,701889,001853,601856,201856,20204.250
15 ago 20231903,301911,901876,701878,601878,60186.571
14 ago 20231930,001933,901900,801902,401902,40190.942
13 ago 20231932,301939,301907,201928,101928,10176.572
10 ago 20231930,501938,501918,301931,201931,20155.476
09 ago 20231940,201963,601920,501928,501928,50203.460
08 ago 20231953,701964,601930,001938,101938,10156.144
07 ago 20231968,301969,001928,201955,101955,10182.043
06 ago 20231965,301977,001950,601967,501967,50142.588
03 ago 20231969,701987,701958,701965,501965,50196.355
02 ago 20231975,801982,901955,201970,801970,80164.561
01 ago 20231994,501999,301966,001976,601976,60185.261
31 jul 20232015,002017,801983,502004,002004,00172.396
30 jul 20231992,702015,701985,402013,602013,60171.527
27 jul 20231966,301996,401959,501991,001991,00158.482
26 jul 20231987,602012,701958,101966,201966,20209.790
25 jul 20231980,201999,501972,301991,901991,90169.516
24 jul 20231977,301989,901970,701977,201977,20141.009
23 jul 20231971,201990,501967,501976,901976,90129.551
20 jul 20231981,101995,901968,801971,701971,70162.252
19 jul 20231998,102007,001971,101980,101980,10168.024
18 jul 20231988,002005,901983,101997,301997,30166.867
17 jul 20231962,701993,001957,701989,901989,90169.427
16 jul 20231943,101973,201938,001965,301965,30140.290
13 jul 20231960,201964,701932,001944,201944,20197.469
12 jul 20231948,801967,001947,601963,901963,90158.584
11 jul 20231927,301965,301926,101948,501948,50239.153
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...