U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,674.93-40.31 (-2.35%)
Al cierre: 04:30PM EDT
Periodo de tiempo:
29 sept 2021 - 29 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20221,710.821,710.821,656.411,674.931,674.93-
28 sept 20221,668.791,725.281,668.791,715.241,715.244,684,850,000
27 sept 20221,669.171,689.531,650.711,662.511,662.514,577,740,000
26 sept 20221,674.341,701.241,653.431,655.881,655.884,886,140,000
23 sept 20221,707.611,707.611,658.661,679.591,679.595,144,270,000
22 sept 20221,760.151,760.311,716.211,722.311,722.314,284,600,000
21 sept 20221,796.201,813.661,761.971,762.161,762.164,078,330,000
20 sept 20221,801.491,801.491,776.311,787.501,787.504,058,050,000
19 sept 20221,785.721,813.941,777.271,812.841,812.843,766,850,000
16 sept 20221,813.861,813.861,778.771,798.191,798.19-
15 sept 20221,830.971,853.031,818.411,825.231,825.234,441,830,000
14 sept 20221,832.691,840.591,817.521,838.461,838.464,293,240,000
13 sept 20221,879.541,879.541,825.421,831.571,831.574,224,550,000
12 sept 20221,889.801,906.091,889.801,906.091,906.093,814,200,000
09 sept 20221,857.141,884.901,857.141,882.851,882.85-
08 sept 20221,823.491,846.911,810.511,846.911,846.91-
07 sept 20221,789.561,832.571,787.431,832.001,832.00-
06 sept 20221,813.181,815.151,786.681,792.321,792.32-
02 sept 20221,844.171,846.981,802.141,809.751,809.75-
01 sept 20221,826.751,826.751,799.171,822.821,822.82-
31 ago 20221,859.181,865.281,843.081,844.121,844.123,797,860,000
30 ago 20221,889.161,889.351,847.541,855.591,855.593,190,580,000
29 ago 20221,880.631,898.671,879.131,882.941,882.942,963,020,000
26 ago 20221,965.231,965.311,898.511,899.831,899.833,175,260,000
25 ago 20221,944.381,964.641,943.201,964.641,964.642,976,050,000
24 ago 20221,918.651,941.151,916.581,935.291,935.293,056,910,000
23 ago 20221,920.131,937.971,917.321,919.141,919.143,117,800,000
22 ago 20221,931.711,933.691,911.691,915.741,915.743,365,220,000
19 ago 20221,992.301,992.301,952.501,957.351,957.353,210,680,000
18 ago 20221,987.822,003.011,982.592,000.732,000.732,871,990,000
17 ago 20222,008.882,008.881,976.141,987.311,987.313,293,430,000
16 ago 20222,018.742,030.052,003.782,020.532,020.533,792,010,000
15 ago 20222,007.412,022.031,994.682,021.352,021.353,087,740,000
12 ago 20221,978.792,016.621,978.672,016.622,016.623,252,290,000
11 ago 20221,981.932,005.211,972.631,975.261,975.263,925,060,000
10 ago 20221,935.771,970.951,935.771,969.251,969.253,998,590,000
09 ago 20221,937.251,937.251,904.971,912.891,912.893,337,150,000
08 ago 20221,928.411,959.131,928.411,941.211,941.213,604,650,000
05 ago 20221,887.541,922.551,884.181,921.821,921.823,540,260,000
04 ago 20221,908.521,911.571,899.461,906.461,906.463,565,810,000
03 ago 20221,895.381,912.771,891.051,908.931,908.933,544,410,000
02 ago 20221,875.501,900.731,875.051,882.451,882.453,880,790,000
01 ago 20221,870.491,892.971,859.881,883.311,883.313,540,960,000
29 jul 20221,874.171,888.221,865.761,885.231,885.233,817,740,000
28 jul 20221,854.181,873.741,832.771,873.031,873.033,882,850,000
27 jul 20221,814.281,852.861,814.141,848.341,848.343,584,170,000
26 jul 20221,812.501,812.501,800.291,805.251,805.253,083,420,000
25 jul 20221,810.951,819.101,798.821,817.771,817.772,988,650,000
22 jul 20221,839.361,842.201,795.291,806.881,806.883,246,220,000
21 jul 20221,819.771,836.691,804.981,836.691,836.693,586,030,000
20 jul 20221,797.951,829.911,797.951,827.951,827.953,452,150,000
19 jul 20221,754.731,800.011,754.731,799.321,799.323,160,350,000
18 jul 20221,758.901,772.801,734.221,738.421,738.423,414,470,000
15 jul 20221,724.101,744.371,708.901,744.371,744.373,537,130,000
14 jul 20221,712.291,712.291,684.851,707.511,707.513,447,500,000
13 jul 20221,715.471,732.601,700.941,726.041,726.043,166,580,000
12 jul 20221,728.521,743.171,719.241,728.181,728.18-
11 jul 20221,765.601,765.601,729.651,732.011,732.013,023,830,000
08 jul 20221,767.581,780.131,752.941,769.361,769.362,844,620,000
07 jul 20221,736.011,772.301,736.011,769.601,769.603,337,710,000
06 jul 20221,738.691,747.931,712.161,727.551,727.553,613,120,000
05 jul 20221,714.861,741.341,681.581,741.331,741.334,427,900,000
01 jul 20221,705.071,728.911,690.911,727.761,727.763,268,240,000
30 jun 20221,706.481,722.091,680.401,707.991,707.994,032,260,000
29 jun 20221,737.831,737.831,703.801,719.371,719.373,458,850,000
28 jun 20221,778.621,792.581,738.811,738.841,738.843,590,980,000
27 jun 20221,772.891,781.461,758.311,771.741,771.743,385,120,000
24 jun 20221,720.041,765.741,720.041,765.741,765.746,742,870,000
23 jun 20221,693.271,714.041,680.551,711.671,711.674,078,100,000
22 jun 20221,678.511,703.381,665.541,690.281,690.284,342,270,000
21 jun 20221,681.101,711.741,681.101,694.031,694.034,124,600,000
17 jun 20221,657.011,684.551,652.021,665.691,665.696,954,110,000
16 jun 20221,707.851,707.851,641.471,649.841,649.844,511,200,000
15 jun 20221,718.151,751.501,704.421,731.141,731.144,474,610,000
14 jun 20221,717.331,723.191,692.321,707.831,707.834,126,400,000
13 jun 20221,770.501,770.501,708.261,714.591,714.594,572,820,000
10 jun 20221,833.151,833.151,792.601,800.281,800.283,936,120,000
09 jun 20221,884.961,884.961,850.671,850.861,850.863,192,330,000
08 jun 20221,913.971,916.081,883.261,891.011,891.013,090,180,000
07 jun 20221,879.771,919.731,870.941,919.561,919.563,476,470,000
06 jun 20221,893.451,903.511,881.731,889.891,889.893,852,050,000
03 jun 20221,886.611,889.451,872.231,883.051,883.053,107,080,000
02 jun 20221,855.351,897.671,854.511,897.671,897.673,604,930,000
01 jun 20221,871.461,877.491,830.201,854.821,854.824,145,710,000
31 may 20221,882.001,883.191,856.561,864.041,864.045,192,220,000
27 may 20221,845.241,887.901,845.241,887.901,887.903,560,560,000
26 may 20221,808.641,847.831,808.641,838.241,838.243,961,940,000
25 may 20221,760.421,807.431,759.201,799.161,799.164,322,190,000
24 may 20221,780.201,780.201,736.111,764.831,764.833,901,640,000
23 may 20221,786.431,799.271,769.121,792.761,792.763,392,770,000
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 20221,833.481,833.481,754.211,762.081,762.084,746,120,000
*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...