U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,773.27-2.96 (-0.17%)
Al cierre: 04:30PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20221,784.081,797.441,730.881,773.271,773.274,278,520,000
19 may 20221,769.841,797.231,759.661,776.221,776.224,212,140,000
18 may 20221,834.151,834.151,765.251,774.851,774.854,428,960,000
17 may 20221,796.361,840.301,796.361,840.301,840.303,846,580,000
16 may 20221,790.611,802.631,778.671,783.431,783.433,824,320,000
13 may 20221,748.241,804.381,748.241,792.671,792.674,142,950,000
12 may 20221,714.061,752.551,701.151,739.381,739.384,964,130,000
11 may 20221,763.021,791.851,715.771,718.141,718.144,683,220,000
10 may 20221,771.461,794.641,727.381,761.791,761.794,630,150,000
09 may 20221,833.481,833.481,754.211,762.081,762.08-
06 may 20221,867.731,867.731,821.101,839.561,839.564,254,300,000
05 may 20221,935.641,935.641,849.451,871.151,871.154,197,620,000
04 may 20221,904.091,952.751,875.361,949.921,949.924,236,210,000
03 may 20221,882.581,907.301,875.981,898.861,898.863,877,530,000
02 may 20221,863.661,888.841,839.251,882.911,882.914,474,060,000
29 abr 20221,914.361,928.321,860.581,864.101,864.103,943,480,000
28 abr 20221,891.921,927.481,864.421,917.941,917.943,969,440,000
27 abr 20221,891.111,909.111,879.651,884.041,884.043,876,340,000
26 abr 20221,940.081,940.081,890.471,890.471,890.473,760,420,000
25 abr 20221,933.241,954.401,908.821,954.201,954.204,061,070,000
22 abr 20221,986.661,986.661,939.341,940.661,940.663,930,660,000
21 abr 20222,046.712,060.081,986.911,991.461,991.463,833,570,000
20 abr 20222,032.392,052.082,032.392,038.192,038.193,678,040,000
19 abr 20221,990.212,035.791,990.212,030.772,030.773,197,930,000
18 abr 20222,003.272,003.271,981.691,990.131,990.133,509,340,000
14 abr 20222,025.172,034.222,004.972,004.982,004.983,634,740,000
13 abr 20221,987.332,028.791,987.332,025.102,025.103,273,140,000
12 abr 20221,983.132,027.551,980.961,986.941,986.943,451,990,000
11 abr 20221,993.532,004.681,976.591,980.321,980.323,452,540,000
08 abr 20222,009.062,017.081,993.041,994.561,994.563,453,040,000
07 abr 20222,016.882,024.001,984.152,009.802,009.804,054,010,000
06 abr 20222,044.812,044.812,005.052,016.942,016.944,137,080,000
05 abr 20222,095.002,103.362,043.082,046.042,046.043,906,230,000
04 abr 20222,091.532,096.932,076.502,095.442,095.443,833,500,000
01 abr 20222,071.222,091.732,068.052,091.112,091.113,828,290,000
31 mar 20222,090.912,100.742,069.222,070.132,070.133,782,040,000
30 mar 20222,132.832,132.832,084.372,091.072,091.073,665,390,000
29 mar 20222,079.312,138.452,079.312,133.102,133.104,239,660,000
28 mar 20222,078.302,078.302,049.542,078.062,078.063,696,850,000
25 mar 20222,075.892,081.322,064.202,077.982,077.983,577,520,000
24 mar 20222,054.102,075.492,047.272,075.442,075.443,573,430,000
23 mar 20222,086.702,086.702,051.452,052.212,052.214,014,360,000
22 mar 20222,066.922,097.612,066.922,088.342,088.343,962,880,000
21 mar 20222,085.822,093.382,054.782,065.942,065.943,961,050,000
18 mar 20222,064.692,087.552,059.692,086.142,086.146,681,510,000
17 mar 20222,029.882,065.022,019.212,065.022,065.024,174,170,000
16 mar 20221,970.112,031.801,970.112,030.722,030.725,002,240,000
15 mar 20221,942.081,969.851,942.081,968.971,968.974,331,170,000
14 mar 20221,979.791,983.431,932.711,941.721,941.724,757,600,000
11 mar 20222,012.442,027.391,979.071,979.671,979.673,877,430,000
10 mar 20222,013.622,013.621,982.112,011.672,011.674,008,690,000
09 mar 20221,964.452,022.551,964.452,016.292,016.294,220,180,000
08 mar 20221,951.592,004.481,951.591,963.011,963.016,237,000,000
07 mar 20222,001.032,007.461,951.211,951.331,951.335,506,330,000
04 mar 20222,031.162,031.161,985.512,000.902,000.904,558,250,000
03 mar 20222,059.152,067.282,019.982,032.412,032.414,062,080,000
02 mar 20222,009.012,065.712,009.012,058.872,058.874,409,090,000
01 mar 20222,047.242,050.651,995.422,008.512,008.514,679,400,000
28 feb 20222,040.312,059.442,020.512,048.092,048.094,594,010,000
25 feb 20221,995.842,040.931,988.012,040.932,040.933,941,780,000
24 feb 20221,942.301,996.841,894.451,996.011,996.015,070,560,000
23 feb 20221,980.992,001.551,942.271,944.091,944.093,814,340,000
22 feb 20222,008.682,016.431,970.631,980.171,980.174,007,780,000
18 feb 20222,028.002,038.132,004.732,009.332,009.333,871,340,000
17 feb 20222,078.502,078.502,025.122,028.092,028.093,596,510,000
16 feb 20222,075.632,084.982,060.322,079.312,079.313,478,750,000
15 feb 20222,022.222,078.332,022.222,076.462,076.463,363,200,000
14 feb 20222,030.182,048.262,011.372,020.792,020.793,466,170,000
11 feb 20222,051.262,074.062,016.412,030.152,030.154,164,960,000
10 feb 20222,082.512,105.212,039.622,051.162,051.164,490,500,000
09 feb 20222,046.762,083.502,046.762,083.502,083.503,662,810,000
08 feb 20222,012.462,047.822,011.372,045.372,045.373,509,330,000
07 feb 20222,002.382,027.912,000.402,012.602,012.603,291,600,000
04 feb 20221,990.922,016.381,968.612,002.362,002.363,673,700,000
03 feb 20222,027.732,027.731,988.411,991.031,991.033,596,830,000
02 feb 20222,051.642,054.722,013.592,029.522,029.523,777,170,000
01 feb 20222,028.782,052.852,003.382,050.742,050.743,796,450,000
31 ene 20221,968.092,028.451,960.112,028.452,028.454,001,950,000
28 ene 20221,931.141,968.511,901.361,968.511,968.513,936,030,000
27 ene 20221,978.082,007.231,925.451,931.291,931.294,074,330,000
26 ene 20222,006.042,048.351,958.341,976.461,976.464,046,270,000
25 ene 20222,030.822,030.841,966.102,004.032,004.033,989,420,000
24 ene 20221,986.452,038.661,931.442,033.512,033.515,172,540,000
21 ene 20222,022.552,043.511,987.911,987.921,987.923,945,810,000
20 ene 20222,063.862,104.592,022.202,024.042,024.043,473,060,000
19 ene 20222,097.562,109.232,062.182,062.782,062.783,387,370,000
18 ene 20222,160.352,160.352,094.932,096.232,096.233,324,960,000
14 ene 20222,157.992,162.462,126.122,162.462,162.463,483,530,000
13 ene 20222,177.062,196.742,154.462,159.442,159.443,539,830,000
12 ene 20222,194.942,210.282,169.422,176.062,176.063,060,040,000
11 ene 20222,171.172,196.652,154.812,194.002,194.003,421,600,000
10 ene 20222,179.072,179.072,133.132,171.152,171.153,621,800,000
07 ene 20222,206.142,220.132,179.812,179.812,179.813,279,870,000
06 ene 20222,194.482,220.592,179.292,206.372,206.373,371,250,000
05 ene 20222,268.922,275.322,193.722,194.002,194.003,733,540,000
04 ene 20222,273.182,288.302,255.712,268.872,268.873,641,050,000
03 ene 20222,246.712,284.142,246.712,272.562,272.562,775,190,000
31 dic 20212,245.932,258.112,244.852,245.312,245.312,446,190,000
30 dic 20212,249.352,271.822,247.472,248.792,248.792,390,990,000
29 dic 20212,246.352,252.792,236.652,249.242,249.242,369,370,000
*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...