U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,184.35-13.94 (-0.63%)
Al cierre: 04:30PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20242,233.972,261.162,179.952,184.352,184.353,760,570,000
18 jul 20242,233.972,261.162,189.632,198.292,198.294,007,510,000
17 jul 20242,246.442,278.132,236.252,239.672,239.674,246,450,000
16 jul 20242,198.432,265.212,198.432,263.672,263.674,041,760,000
15 jul 20242,162.002,198.492,160.502,187.022,187.023,620,470,000
12 jul 20242,139.232,163.602,139.232,148.272,148.273,700,280,000
11 jul 20242,081.702,128.552,081.702,125.042,125.044,020,950,000
10 jul 20242,037.082,051.752,032.182,051.752,051.753,336,100,000
09 jul 20242,035.762,039.972,023.922,029.472,029.473,232,920,000
08 jul 20242,038.382,050.162,036.552,038.672,038.673,185,670,000
05 jul 20242,031.882,032.512,019.062,026.732,026.733,253,080,000
03 jul 20242,038.412,049.402,035.562,036.622,036.622,179,470,000
02 jul 20242,031.072,037.212,027.782,033.872,033.873,329,950,000
01 jul 20242,050.602,053.352,024.412,030.072,030.073,488,760,000
28 jun 20242,050.562,057.282,033.702,047.692,047.697,199,220,000
27 jun 20242,020.952,038.472,020.252,038.342,038.343,589,530,000
26 jun 20242,014.182,020.392,010.362,018.122,018.123,563,920,000
25 jun 20242,029.662,029.662,017.652,022.352,022.353,591,960,000
24 jun 20242,023.232,043.102,023.232,030.812,030.813,696,750,000
21 jun 20242,016.352,022.262,006.852,022.032,022.036,773,800,000
20 jun 20242,021.912,033.282,012.512,017.392,017.393,847,060,000
18 jun 20242,022.092,033.552,020.822,025.232,025.233,544,330,000
17 jun 20242,002.572,024.911,993.232,022.012,022.013,447,840,000
14 jun 20242,020.192,020.191,999.022,006.162,006.163,438,650,000
13 jun 20242,053.532,053.572,025.642,038.912,038.913,530,380,000
12 jun 20242,065.792,088.532,052.172,057.102,057.103,962,840,000
11 jun 20242,019.122,027.532,006.072,024.352,024.353,568,030,000
10 jun 20242,012.222,033.652,008.302,031.612,031.613,622,280,000
07 jun 20242,035.122,043.462,023.142,026.552,026.553,692,760,000
06 jun 20242,058.482,060.452,046.532,049.442,049.443,609,990,000
05 jun 20242,044.152,063.872,036.342,063.872,063.873,591,460,000
04 jun 20242,050.392,050.392,032.142,033.942,033.943,707,900,000
03 jun 20242,082.402,088.152,048.062,059.682,059.684,046,920,000
31 may 20242,061.232,073.672,047.402,070.132,070.135,437,160,000
30 may 20242,043.732,063.192,043.732,056.602,056.603,818,750,000
29 may 20242,050.462,050.462,036.132,036.192,036.193,552,750,000
28 may 20242,075.722,086.282,057.692,066.852,066.853,751,540,000
24 may 20242,061.002,070.232,056.352,069.672,069.673,005,510,000
23 may 20242,089.522,090.392,040.682,048.412,048.413,869,520,000
22 may 20242,093.732,096.892,075.782,081.712,081.713,847,130,000
21 may 20242,097.472,101.602,094.022,098.362,098.363,662,240,000
20 may 20242,096.492,109.702,095.002,102.502,102.503,420,100,000
17 may 20242,103.672,104.132,090.442,095.722,095.723,578,120,000
16 may 20242,107.092,107.362,095.822,096.252,096.253,817,470,000
15 may 20242,105.422,112.322,095.432,109.462,109.464,360,810,000
14 may 20242,078.742,088.362,076.032,085.692,085.694,763,580,000
13 may 20242,072.142,081.452,062.122,062.122,062.124,255,710,000
10 may 20242,079.952,082.042,054.872,059.782,059.783,617,900,000
09 may 20242,056.982,075.372,053.052,073.632,073.633,727,370,000
08 may 20242,050.782,055.642,043.852,055.142,055.143,842,100,000
07 may 20242,062.162,077.812,062.162,064.652,064.653,987,890,000
06 may 20242,048.512,064.292,048.512,060.672,060.673,683,250,000
03 may 20242,044.222,054.852,030.822,035.722,035.723,924,990,000
02 may 20241,998.322,016.501,984.682,016.112,016.114,381,660,000
01 may 20241,973.372,017.701,968.031,980.231,980.234,544,170,000
30 abr 20242,001.712,003.411,973.851,973.911,973.914,082,470,000
29 abr 20242,005.102,020.632,005.102,016.032,016.033,447,450,000
26 abr 20241,984.532,005.011,984.422,002.002,002.003,604,140,000
25 abr 20241,980.531,984.491,957.821,981.121,981.123,958,050,000
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
*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...