^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de mayo de 20191,505.881,516.661,505.761,514.111,514.1128,873,900
23 de mayo de 20191,525.071,525.071,493.481,501.381,501.3838,919,800
22 de mayo de 20191,542.581,542.581,528.361,531.631,531.6331,925,100
21 de mayo de 20191,529.821,545.981,529.821,545.251,545.2532,187,000
20 de mayo de 20191,530.251,533.361,521.631,524.961,524.9632,888,700
17 de mayo de 20191,555.021,557.551,534.691,535.761,535.7632,579,500
16 de mayo de 20191,548.271,567.171,548.271,557.241,557.2433,380,600
15 de mayo de 20191,541.551,550.021,529.441,548.271,548.2731,259,500
14 de mayo de 20191,523.811,547.841,523.811,543.061,543.0633,227,200
13 de mayo de 20191,571.511,571.511,520.281,523.001,523.0038,940,300
10 de mayo de 20191,570.001,575.081,546.141,572.991,572.9935,296,000
09 de mayo de 20191,573.341,573.341,546.851,570.061,570.0636,388,200
08 de mayo de 20191,581.591,587.351,574.851,574.971,574.9734,857,900
07 de mayo de 20191,611.471,611.471,571.491,582.311,582.3137,671,000
06 de mayo de 20191,611.681,618.371,588.841,614.981,614.9831,815,200
03 de mayo de 20191,584.011,614.021,584.011,614.021,614.0233,381,200
02 de mayo de 20191,576.001,587.921,566.461,582.651,582.6537,788,900
01 de mayo de 20191,593.481,595.851,576.131,576.381,576.3836,458,500
30 de abril de 20191,598.551,600.291,580.901,591.211,591.2139,193,300
29 de abril de 20191,591.931,603.081,591.931,598.361,598.3631,187,800
26 de abril de 20191,575.661,591.251,574.061,589.901,589.9032,485,000
25 de abril de 20191,587.051,587.051,565.461,575.611,575.6134,252,800
24 de abril de 20191,585.111,594.031,583.361,588.131,588.1334,489,600
23 de abril de 20191,560.531,587.581,560.531,585.091,585.0936,350,300
22 de abril de 20191,565.221,565.221,554.461,560.041,560.0429,979,500
18 de abril de 20191,567.091,569.201,556.111,565.751,565.7535,068,500
17 de abril de 20191,584.131,588.601,561.571,567.601,567.6036,023,000
16 de abril de 20191,580.261,585.431,579.491,582.791,582.7934,022,100
15 de abril de 20191,585.171,587.981,574.731,579.171,579.1730,883,300
12 de abril de 20191,581.381,589.731,580.231,584.801,584.8036,884,900
11 de abril de 20191,581.931,583.731,577.371,579.141,579.1429,385,400
10 de abril de 20191,560.021,581.651,560.021,581.551,581.5530,623,800
09 de abril de 20191,577.511,577.511,558.391,559.681,559.6830,079,800
08 de abril de 20191,581.351,581.351,571.211,579.001,579.0030,540,300
05 de abril de 20191,568.231,582.611,568.231,582.561,582.5631,468,200
04 de abril de 20191,561.071,567.501,558.361,567.491,567.4930,151,800
03 de abril de 20191,554.881,568.401,554.881,560.911,560.9135,502,400
02 de abril de 20191,556.081,556.131,545.551,553.321,553.3232,469,000
01 de abril de 20191,542.891,556.401,542.891,556.061,556.0635,007,600
29 de marzo de 20191,536.611,546.981,532.231,539.741,539.7437,407,000
28 de marzo de 20191,522.891,536.441,520.121,535.101,535.1031,581,700
27 de marzo de 20191,527.971,530.051,505.761,522.231,522.2333,729,300
26 de marzo de 20191,513.761,535.871,513.761,528.171,528.1732,660,500
25 de marzo de 20191,505.871,520.491,494.991,512.861,512.8633,765,800
22 de marzo de 20191,561.971,561.971,505.881,505.921,505.9242,372,000
21 de marzo de 20191,541.831,569.351,538.361,562.411,562.4135,468,000
20 de marzo de 20191,554.721,561.741,535.411,543.161,543.1637,712,000
19 de marzo de 20191,565.531,570.891,552.661,554.991,554.9936,202,200
18 de marzo de 20191,553.661,569.061,552.681,563.931,563.9335,521,900
15 de marzo de 20191,550.501,563.591,550.131,553.541,553.5459,627,300
14 de marzo de 20191,555.871,555.871,549.211,549.641,549.6434,697,300
13 de marzo de 20191,550.271,562.671,550.271,555.881,555.8837,661,500
12 de marzo de 20191,549.031,555.301,545.511,549.831,549.8334,142,300
11 de marzo de 20191,522.801,548.931,522.801,548.881,548.8837,260,900
08 de marzo de 20191,522.531,523.241,510.651,521.881,521.8834,231,300
07 de marzo de 20191,536.761,536.971,521.611,523.631,523.6339,048,600
06 de marzo de 20191,568.311,568.441,536.821,536.821,536.8237,866,000
05 de marzo de 20191,575.691,575.851,567.671,568.281,568.2835,856,900
04 de marzo de 20191,590.151,594.241,564.481,575.441,575.4439,198,100
01 de marzo de 20191,577.501,590.291,576.131,589.641,589.6439,722,800
28 de febrero de 20191,580.761,581.991,571.311,575.551,575.5543,969,300
27 de febrero de 20191,577.201,582.061,570.601,581.051,581.0537,671,300
26 de febrero de 20191,588.561,589.261,577.431,577.481,577.4836,456,800
25 de febrero de 20191,591.621,602.101,588.811,588.811,588.8138,043,800
22 de febrero de 20191,576.311,590.101,576.311,590.061,590.0634,278,100
21 de febrero de 20191,581.311,581.311,569.421,575.551,575.5535,597,100
20 de febrero de 20191,574.551,583.341,573.961,581.661,581.6638,354,500
19 de febrero de 20191,568.541,578.231,564.851,574.471,574.4735,337,100
15 de febrero de 20191,547.121,570.161,547.121,569.251,569.2536,413,700
14 de febrero de 20191,540.991,551.391,534.591,545.111,545.1138,367,000
13 de febrero de 20191,538.291,545.741,536.251,542.941,542.9436,707,700
12 de febrero de 20191,520.141,538.891,520.141,538.231,538.2338,277,700
11 de febrero de 20191,506.821,519.211,505.671,518.981,518.9833,619,700
08 de febrero de 20191,504.171,506.601,495.121,506.391,506.3936,223,300
07 de febrero de 20191,516.701,516.701,494.371,505.631,505.6340,994,900
06 de febrero de 20191,520.171,520.891,511.181,518.021,518.0234,726,900
05 de febrero de 20191,517.921,524.211,512.721,520.231,520.2335,604,300
04 de febrero de 20191,501.971,517.551,500.131,517.541,517.5433,598,400
01 de febrero de 20191,499.531,504.511,495.471,502.051,502.0537,592,700
31 de enero de 20191,486.641,500.741,484.821,499.421,499.4249,176,500
30 de enero de 20191,473.381,490.511,467.571,486.941,486.9438,578,100
29 de enero de 20191,473.541,477.011,469.311,471.451,471.4535,042,000
28 de enero de 20191,480.281,480.281,464.771,473.541,473.5436,128,100
25 de enero de 20191,466.791,484.601,466.791,482.851,482.8538,140,800
24 de enero de 20191,454.231,465.341,453.731,464.411,464.4134,332,500
23 de enero de 20191,457.731,468.481,444.971,454.261,454.2633,356,100
22 de enero de 20191,479.821,479.821,451.011,457.451,457.4538,980,300
18 de enero de 20191,466.691,487.211,466.691,482.501,482.5039,867,300
17 de enero de 20191,453.831,470.841,448.551,467.251,467.2537,722,700
16 de enero de 20191,445.911,460.311,445.911,454.701,454.7038,637,700
15 de enero de 20191,432.851,445.221,432.131,445.221,445.2235,723,300
14 de enero de 20191,446.501,446.501,431.311,432.811,432.8136,644,500
11 de enero de 20191,444.441,448.281,437.451,447.381,447.3834,344,900
10 de enero de 20191,436.981,445.781,424.541,445.431,445.4337,045,000
09 de enero de 20191,427.001,442.421,427.001,438.811,438.8140,524,800
08 de enero de 20191,405.871,426.551,404.011,426.551,426.5540,810,300
07 de enero de 20191,380.841,411.901,380.841,405.371,405.3741,047,100
04 de enero de 20191,333.101,383.161,333.101,380.751,380.7542,134,100
03 de enero de 20191,355.021,355.021,328.001,330.831,330.8338,228,600
02 de enero de 20191,346.111,357.771,325.181,355.911,355.9137,331,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...