U.S. markets open in 58 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,995.43-7.22 (-0.36%)
Al cierre: 04:30PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20242,000.452,006.131,983.621,995.431,995.433,656,740,000
23 abr 20241,969.742,010.481,969.642,002.642,002.643,751,400,000
22 abr 20241,953.241,978.431,947.851,967.471,967.473,820,250,000
19 abr 20241,935.771,956.301,931.541,947.661,947.663,878,750,000
18 abr 20241,951.241,971.391,941.321,942.961,942.963,619,760,000
17 abr 20241,977.291,982.841,947.751,947.951,947.953,596,130,000
16 abr 20241,965.851,976.211,953.011,967.481,967.484,006,200,000
15 abr 20242,010.912,016.661,968.111,975.711,975.713,950,210,000
12 abr 20242,031.082,032.941,994.832,003.172,003.173,963,220,000
11 abr 20242,036.232,045.042,021.502,042.602,042.603,509,380,000
10 abr 20242,043.222,044.272,016.552,028.392,028.393,845,930,000
09 abr 20242,079.352,084.062,065.132,080.802,080.803,400,680,000
08 abr 20242,074.692,079.032,066.122,073.712,073.713,278,180,000
05 abr 20242,051.882,073.322,048.252,063.472,063.473,386,780,000
04 abr 20242,089.072,101.472,051.322,053.832,053.834,075,680,000
03 abr 20242,056.692,080.402,052.102,076.202,076.203,703,250,000
02 abr 20242,087.422,087.422,054.342,065.042,065.043,886,590,000
01 abr 20242,125.912,126.062,100.142,102.842,102.843,325,930,000
28 mar 20242,115.772,135.462,115.772,124.552,124.553,998,270,000
27 mar 20242,079.702,114.652,079.702,114.352,114.353,850,500,000
26 mar 20242,083.442,093.522,070.002,070.162,070.163,871,790,000
25 mar 20242,075.062,088.482,074.162,074.162,074.163,331,360,000
22 mar 20242,098.032,099.112,071.792,072.002,072.003,374,700,000
21 mar 20242,087.852,106.312,087.852,098.562,098.564,207,730,000
20 mar 20242,030.382,081.332,028.562,074.882,074.884,064,850,000
19 mar 20242,012.032,039.832,009.812,035.712,035.714,031,760,000
18 mar 20242,042.122,044.072,024.572,024.742,024.744,036,220,000
15 mar 20242,020.632,041.882,018.952,039.322,039.327,753,670,000
14 mar 20242,064.282,064.282,017.282,031.182,031.184,687,970,000
13 mar 20242,062.752,080.192,062.352,071.712,071.714,282,890,000
12 mar 20242,066.152,072.952,052.932,065.482,065.484,080,510,000
11 mar 20242,075.742,079.972,063.782,065.882,065.883,896,430,000
08 mar 20242,099.602,115.952,075.902,082.712,082.714,208,870,000
07 mar 20242,079.322,090.792,079.322,084.742,084.744,137,980,000
06 mar 20242,069.812,075.652,059.862,068.092,068.094,559,050,000
05 mar 20242,060.732,072.302,048.132,053.712,053.714,418,410,000
04 mar 20242,087.632,091.802,071.992,074.312,074.314,758,440,000
01 mar 20242,058.482,077.972,052.432,076.392,076.394,748,110,000
29 feb 20242,060.732,072.972,044.802,054.842,054.845,219,740,000
28 feb 20242,043.042,053.522,038.632,040.312,040.313,789,370,000
27 feb 20242,046.572,058.062,045.372,056.112,056.113,925,950,000
26 feb 20242,012.932,031.962,011.862,028.972,028.973,683,930,000
23 feb 20242,011.452,026.432,004.642,016.692,016.693,672,790,000
22 feb 20242,003.512,016.831,998.802,013.842,013.844,051,710,000
21 feb 20241,993.441,997.601,982.441,994.741,994.743,788,390,000
20 feb 20242,008.782,011.531,998.092,004.142,004.144,034,880,000
16 feb 20242,049.882,050.242,032.162,045.142,045.143,833,270,000
15 feb 20242,027.532,062.802,027.062,061.482,061.484,137,970,000
14 feb 20241,992.132,014.061,983.102,012.102,012.103,845,600,000
13 feb 20241,987.261,992.981,950.471,964.171,964.174,302,190,000
12 feb 20242,014.692,052.002,014.692,045.262,045.263,805,740,000
09 feb 20241,984.112,010.771,984.112,009.992,009.993,912,990,000
08 feb 20241,949.761,980.151,948.641,979.701,979.704,341,860,000
07 feb 20241,954.361,958.071,939.971,950.361,950.364,895,590,000
06 feb 20241,936.771,954.041,932.081,953.631,953.634,440,880,000
05 feb 20241,951.771,951.771,921.361,937.241,937.244,023,640,000
02 feb 20241,950.781,971.511,944.601,962.731,962.733,974,350,000
01 feb 20241,959.581,974.421,936.231,974.421,974.424,386,090,000
31 ene 20241,989.322,003.151,946.891,947.341,947.344,696,120,000
30 ene 20242,002.362,005.221,990.821,996.241,996.243,836,130,000
29 ene 20241,978.142,011.651,972.782,011.422,011.423,525,160,000
26 ene 20241,986.671,993.441,974.631,978.331,978.333,353,400,000
25 ene 20241,987.251,989.211,963.891,975.881,975.884,020,430,000
24 ene 20242,000.182,000.181,960.481,961.861,961.864,330,030,000
23 ene 20242,000.592,001.141,969.941,976.271,976.273,912,800,000
22 ene 20241,960.941,984.121,960.941,983.381,983.384,297,610,000
19 ene 20241,934.091,944.391,914.471,944.391,944.394,287,200,000
18 ene 20241,924.011,926.051,901.651,923.651,923.654,019,000,000
17 ene 20241,899.181,914.211,898.241,913.171,913.173,928,600,000
16 ene 20241,934.641,939.811,921.811,927.301,927.304,260,550,000
12 ene 20241,977.881,983.811,947.501,950.961,950.963,486,340,000
11 ene 20241,963.111,964.231,934.321,955.461,955.463,759,890,000
10 ene 20241,965.471,971.251,953.001,970.261,970.263,498,680,000
09 ene 20241,964.721,975.231,957.421,968.041,968.043,529,960,000
08 ene 20241,948.901,989.011,944.861,989.011,989.013,742,320,000
05 ene 20241,943.501,967.991,941.771,951.141,951.143,844,370,000
04 ene 20241,964.351,970.541,956.701,957.731,957.733,715,480,000
03 ene 20241,995.171,995.171,958.031,959.201,959.203,950,760,000
02 ene 20242,012.752,032.492,003.412,012.802,012.803,743,050,000
29 dic 20232,054.232,056.622,027.072,027.072,027.073,126,060,000
28 dic 20232,058.182,068.852,053.642,058.342,058.342,698,860,000
27 dic 20232,063.592,071.782,056.372,066.212,066.212,748,450,000
26 dic 20232,043.142,064.642,039.352,059.192,059.192,513,910,000
22 dic 20232,028.222,042.472,025.752,033.962,033.963,046,770,000
21 dic 20232,005.822,017.181,997.452,017.062,017.063,431,180,000
20 dic 20232,016.872,039.811,982.561,982.841,982.844,201,320,000
19 dic 20231,996.332,024.251,995.242,020.952,020.954,026,970,000
18 dic 20231,991.611,996.511,980.751,982.421,982.424,060,340,000
15 dic 20232,005.152,009.081,975.131,985.131,985.138,218,980,000
14 dic 20231,966.882,008.661,966.882,000.512,000.516,314,040,000
13 dic 20231,882.141,948.051,870.341,947.511,947.515,063,650,000
12 dic 20231,883.181,887.951,871.011,881.271,881.273,808,380,000
11 dic 20231,879.661,885.421,873.581,883.681,883.683,823,210,000
08 dic 20231,866.771,887.811,863.661,880.821,880.823,707,010,000
07 dic 20231,854.531,868.251,848.781,868.251,868.253,818,880,000
06 dic 20231,864.231,888.721,851.961,852.051,852.054,245,680,000
05 dic 20231,876.601,876.601,855.051,856.041,856.043,909,950,000
04 dic 20231,857.171,882.091,854.381,882.021,882.024,369,910,000
01 dic 20231,806.131,863.661,800.811,862.641,862.644,397,120,000
30 nov 20231,808.621,816.531,805.221,809.021,809.025,399,300,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...