Russell 2000 (^RUT)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 1,749.19 | 1,749.19 | 1,721.48 | 1,724.45 | 1,724.45 | - |
| 02 oct 2023 | 1,780.86 | 1,782.02 | 1,749.43 | 1,756.82 | 1,756.82 | 3,938,660,000 |
| 29 sept 2023 | 1,805.47 | 1,809.69 | 1,781.05 | 1,785.10 | 1,785.10 | 3,865,960,000 |
| 28 sept 2023 | 1,778.03 | 1,802.61 | 1,777.89 | 1,794.31 | 1,794.31 | 3,846,230,000 |
| 27 sept 2023 | 1,771.16 | 1,786.60 | 1,765.64 | 1,778.90 | 1,778.90 | 3,875,880,000 |
| 26 sept 2023 | 1,774.64 | 1,786.05 | 1,761.61 | 1,761.61 | 1,761.61 | 3,472,340,000 |
| 25 sept 2023 | 1,768.67 | 1,788.03 | 1,766.54 | 1,784.24 | 1,784.24 | 3,195,650,000 |
| 22 sept 2023 | 1,787.52 | 1,791.14 | 1,776.50 | 1,776.50 | 1,776.50 | 3,349,570,000 |
| 21 sept 2023 | 1,795.22 | 1,795.80 | 1,781.82 | 1,781.83 | 1,781.83 | 3,662,340,000 |
| 20 sept 2023 | 1,834.44 | 1,843.50 | 1,810.08 | 1,810.10 | 1,810.10 | 3,308,450,000 |
| 19 sept 2023 | 1,834.39 | 1,840.56 | 1,823.05 | 1,826.53 | 1,826.53 | 3,614,880,000 |
| 18 sept 2023 | 1,847.71 | 1,847.71 | 1,834.30 | 1,834.30 | 1,834.30 | 3,161,230,000 |
| 15 sept 2023 | 1,861.56 | 1,861.68 | 1,840.00 | 1,847.03 | 1,847.03 | 6,932,230,000 |
| 14 sept 2023 | 1,855.30 | 1,868.17 | 1,854.37 | 1,866.63 | 1,866.63 | 3,648,720,000 |
| 13 sept 2023 | 1,855.25 | 1,857.00 | 1,837.56 | 1,840.84 | 1,840.84 | 3,529,430,000 |
| 12 sept 2023 | 1,851.57 | 1,864.33 | 1,851.29 | 1,855.32 | 1,855.32 | 3,435,740,000 |
| 11 sept 2023 | 1,863.11 | 1,866.55 | 1,853.88 | 1,855.14 | 1,855.14 | 3,369,920,000 |
| 08 sept 2023 | 1,856.05 | 1,857.86 | 1,848.59 | 1,851.54 | 1,851.54 | 3,259,290,000 |
| 07 sept 2023 | 1,871.62 | 1,871.62 | 1,848.72 | 1,855.76 | 1,855.76 | 3,763,760,000 |
| 06 sept 2023 | 1,880.74 | 1,890.83 | 1,864.46 | 1,874.28 | 1,874.28 | 3,418,850,000 |
| 05 sept 2023 | 1,916.28 | 1,916.28 | 1,880.45 | 1,880.45 | 1,880.45 | 3,526,250,000 |
| 01 sept 2023 | 1,908.17 | 1,926.81 | 1,908.17 | 1,920.83 | 1,920.83 | 3,246,260,000 |
| 31 ago 2023 | 1,904.36 | 1,913.20 | 1,898.95 | 1,899.68 | 1,899.68 | 3,946,360,000 |
| 30 ago 2023 | 1,893.47 | 1,908.89 | 1,889.28 | 1,903.21 | 1,903.21 | 3,064,110,000 |
| 29 ago 2023 | 1,868.67 | 1,896.66 | 1,864.15 | 1,895.54 | 1,895.54 | 3,354,820,000 |
| 28 ago 2023 | 1,859.33 | 1,877.45 | 1,859.33 | 1,869.01 | 1,869.01 | 2,957,230,000 |
| 25 ago 2023 | 1,850.61 | 1,861.85 | 1,831.95 | 1,853.63 | 1,853.63 | 3,296,180,000 |
| 24 ago 2023 | 1,868.32 | 1,871.86 | 1,845.98 | 1,846.28 | 1,846.28 | 3,723,470,000 |
| 23 ago 2023 | 1,851.86 | 1,873.48 | 1,849.83 | 1,870.03 | 1,870.03 | 3,837,270,000 |
| 22 ago 2023 | 1,860.00 | 1,866.19 | 1,847.27 | 1,850.84 | 1,850.84 | 3,522,760,000 |
| 21 ago 2023 | 1,860.13 | 1,863.71 | 1,846.30 | 1,856.01 | 1,856.01 | 3,726,850,000 |
| 18 ago 2023 | 1,841.01 | 1,864.68 | 1,830.84 | 1,859.42 | 1,859.42 | 3,940,400,000 |
| 17 ago 2023 | 1,874.16 | 1,877.83 | 1,850.06 | 1,850.06 | 1,850.06 | 3,943,700,000 |
| 16 ago 2023 | 1,893.98 | 1,901.43 | 1,871.52 | 1,871.52 | 1,871.52 | 3,753,910,000 |
| 15 ago 2023 | 1,913.63 | 1,913.63 | 1,895.75 | 1,895.75 | 1,895.75 | 3,832,250,000 |
| 14 ago 2023 | 1,919.95 | 1,920.90 | 1,903.52 | 1,920.49 | 1,920.49 | 3,896,410,000 |
| 11 ago 2023 | 1,918.20 | 1,929.38 | 1,914.10 | 1,925.11 | 1,925.11 | 3,753,290,000 |
| 10 ago 2023 | 1,933.98 | 1,953.14 | 1,916.61 | 1,922.62 | 1,922.62 | 4,504,370,000 |
| 09 ago 2023 | 1,946.66 | 1,946.66 | 1,925.13 | 1,930.77 | 1,930.77 | 3,803,100,000 |
| 08 ago 2023 | 1,945.10 | 1,947.63 | 1,924.23 | 1,947.42 | 1,947.42 | 3,884,910,000 |
| 07 ago 2023 | 1,959.12 | 1,961.49 | 1,944.81 | 1,958.94 | 1,958.94 | 3,493,920,000 |
| 04 ago 2023 | 1,961.77 | 1,977.49 | 1,955.14 | 1,957.46 | 1,957.46 | 4,143,310,000 |
| 03 ago 2023 | 1,962.40 | 1,970.54 | 1,948.70 | 1,961.40 | 1,961.40 | 4,149,120,000 |
| 02 ago 2023 | 1,981.28 | 1,981.28 | 1,957.13 | 1,966.83 | 1,966.83 | 4,270,710,000 |
| 01 ago 2023 | 1,996.89 | 1,996.89 | 1,976.79 | 1,994.17 | 1,994.17 | 4,042,370,000 |
| 31 jul 2023 | 1,984.80 | 2,003.62 | 1,984.80 | 2,003.18 | 2,003.18 | 4,503,600,000 |
| 28 jul 2023 | 1,964.97 | 1,983.84 | 1,964.97 | 1,981.54 | 1,981.54 | 3,981,010,000 |
| 27 jul 2023 | 1,988.62 | 1,994.82 | 1,949.09 | 1,954.90 | 1,954.90 | 4,553,210,000 |
| 26 jul 2023 | 1,964.57 | 1,984.78 | 1,962.49 | 1,980.36 | 1,980.36 | 3,990,290,000 |
| 25 jul 2023 | 1,963.62 | 1,976.93 | 1,961.42 | 1,966.11 | 1,966.11 | - |
| 24 jul 2023 | 1,961.04 | 1,973.32 | 1,958.33 | 1,965.68 | 1,965.68 | 3,856,250,000 |
| 21 jul 2023 | 1,976.94 | 1,981.64 | 1,958.74 | 1,960.26 | 1,960.26 | 3,570,190,000 |
| 20 jul 2023 | 1,984.52 | 1,984.52 | 1,960.17 | 1,967.16 | 1,967.16 | 3,761,770,000 |
| 19 jul 2023 | 1,981.78 | 1,990.25 | 1,977.25 | 1,984.89 | 1,984.89 | 4,115,670,000 |
| 18 jul 2023 | 1,952.11 | 1,977.58 | 1,952.11 | 1,976.07 | 1,976.07 | 4,090,010,000 |
| 17 jul 2023 | 1,929.42 | 1,958.05 | 1,926.64 | 1,951.27 | 1,951.27 | 3,538,240,000 |
| 14 jul 2023 | 1,949.86 | 1,949.86 | 1,920.34 | 1,931.09 | 1,931.09 | 3,647,450,000 |
| 13 jul 2023 | 1,937.90 | 1,952.54 | 1,936.51 | 1,950.89 | 1,950.89 | 3,839,530,000 |
| 12 jul 2023 | 1,931.83 | 1,944.23 | 1,931.28 | 1,933.38 | 1,933.38 | 3,920,290,000 |
| 11 jul 2023 | 1,899.26 | 1,915.18 | 1,895.88 | 1,913.36 | 1,913.36 | 3,624,220,000 |
| 10 jul 2023 | 1,862.21 | 1,895.57 | 1,860.42 | 1,895.25 | 1,895.25 | 3,429,600,000 |
| 07 jul 2023 | 1,843.16 | 1,878.90 | 1,843.16 | 1,864.66 | 1,864.66 | 3,630,480,000 |
| 06 jul 2023 | 1,867.13 | 1,867.13 | 1,823.91 | 1,842.23 | 1,842.23 | 3,682,020,000 |
| 05 jul 2023 | 1,891.96 | 1,891.96 | 1,872.91 | 1,872.91 | 1,872.91 | 3,482,620,000 |
| 03 jul 2023 | 1,887.03 | 1,898.60 | 1,885.63 | 1,896.78 | 1,896.78 | 2,034,280,000 |
| 30 jun 2023 | 1,889.20 | 1,898.40 | 1,887.55 | 1,888.73 | 1,888.73 | 3,923,450,000 |
| 29 jun 2023 | 1,860.26 | 1,883.77 | 1,860.26 | 1,881.59 | 1,881.59 | 3,696,660,000 |
| 28 jun 2023 | 1,847.60 | 1,859.00 | 1,842.30 | 1,858.71 | 1,858.71 | 3,739,330,000 |
| 27 jun 2023 | 1,825.76 | 1,855.11 | 1,823.54 | 1,849.93 | 1,849.93 | 3,573,500,000 |
| 26 jun 2023 | 1,821.34 | 1,841.06 | 1,819.80 | 1,823.26 | 1,823.26 | 3,415,030,000 |
| 23 jun 2023 | 1,835.43 | 1,838.16 | 1,818.81 | 1,821.63 | 1,821.63 | 6,053,620,000 |
| 22 jun 2023 | 1,860.03 | 1,860.03 | 1,843.92 | 1,848.18 | 1,848.18 | 3,511,000,000 |
| 21 jun 2023 | 1,862.39 | 1,873.96 | 1,855.08 | 1,863.01 | 1,863.01 | 3,709,330,000 |
| 20 jun 2023 | 1,871.49 | 1,871.49 | 1,856.20 | 1,866.70 | 1,866.70 | 4,055,790,000 |
| 16 jun 2023 | 1,900.12 | 1,906.83 | 1,868.65 | 1,875.47 | 1,875.47 | 6,848,600,000 |
| 15 jun 2023 | 1,870.17 | 1,890.09 | 1,866.26 | 1,889.28 | 1,889.28 | 4,176,690,000 |
| 14 jun 2023 | 1,898.74 | 1,904.92 | 1,864.08 | 1,874.10 | 1,874.10 | 4,252,110,000 |
| 13 jun 2023 | 1,878.09 | 1,903.00 | 1,878.09 | 1,896.33 | 1,896.33 | 4,275,400,000 |
| 12 jun 2023 | 1,866.77 | 1,880.45 | 1,863.10 | 1,873.21 | 1,873.21 | 3,945,670,000 |
| 09 jun 2023 | 1,881.27 | 1,881.74 | 1,862.50 | 1,865.71 | 1,865.71 | 3,786,510,000 |
| 08 jun 2023 | 1,886.03 | 1,886.03 | 1,867.91 | 1,880.78 | 1,880.78 | 3,826,740,000 |
| 07 jun 2023 | 1,861.20 | 1,893.56 | 1,861.20 | 1,888.45 | 1,888.45 | 4,537,800,000 |
| 06 jun 2023 | 1,804.67 | 1,859.39 | 1,801.60 | 1,855.40 | 1,855.40 | 3,996,560,000 |
| 05 jun 2023 | 1,825.77 | 1,825.77 | 1,797.27 | 1,806.71 | 1,806.71 | 3,813,290,000 |
| 02 jun 2023 | 1,782.34 | 1,831.71 | 1,782.34 | 1,830.91 | 1,830.91 | 4,454,200,000 |
| 01 jun 2023 | 1,750.86 | 1,773.01 | 1,744.37 | 1,767.94 | 1,767.94 | 4,391,860,000 |
| 31 may 2023 | 1,761.33 | 1,765.41 | 1,736.82 | 1,749.65 | 1,749.65 | 5,980,670,000 |
| 30 may 2023 | 1,776.61 | 1,784.71 | 1,761.35 | 1,767.29 | 1,767.29 | 4,228,510,000 |
| 26 may 2023 | 1,755.36 | 1,774.69 | 1,755.29 | 1,773.02 | 1,773.02 | 3,715,460,000 |
| 25 may 2023 | 1,767.10 | 1,767.10 | 1,741.24 | 1,754.60 | 1,754.60 | 4,147,760,000 |
| 24 may 2023 | 1,792.33 | 1,816.40 | 1,761.20 | 1,767.00 | 1,767.00 | 3,739,190,000 |
| 23 may 2023 | 1,792.33 | 1,816.40 | 1,787.52 | 1,787.71 | 1,787.71 | 4,155,320,000 |
| 22 may 2023 | 1,777.64 | 1,801.39 | 1,776.96 | 1,795.38 | 1,795.38 | 3,728,520,000 |
| 19 may 2023 | 1,795.99 | 1,800.52 | 1,769.02 | 1,773.72 | 1,773.72 | 4,041,900,000 |
| 18 may 2023 | 1,770.82 | 1,787.36 | 1,766.29 | 1,784.86 | 1,784.86 | 3,980,500,000 |
| 17 may 2023 | 1,744.11 | 1,776.90 | 1,737.39 | 1,774.50 | 1,774.50 | 4,039,080,000 |
| 16 may 2023 | 1,755.16 | 1,755.16 | 1,736.16 | 1,736.18 | 1,736.18 | 3,654,200,000 |
| 15 may 2023 | 1,744.66 | 1,768.75 | 1,744.21 | 1,761.55 | 1,761.55 | 3,562,170,000 |
| 12 may 2023 | 1,748.14 | 1,753.23 | 1,731.34 | 1,740.85 | 1,740.85 | 3,533,740,000 |
| 11 may 2023 | 1,748.89 | 1,749.44 | 1,736.84 | 1,744.71 | 1,744.71 | 3,752,900,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
