U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,024.74-14.59 (-0.72%)
Al cierre: 04:30PM EDT
Periodo de tiempo:
18 mar 2023 - 18 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
26 feb 20242,012.932,031.962,011.862,028.972,028.973,683,930,000
23 feb 20242,011.452,026.432,004.642,016.692,016.693,672,790,000
22 feb 20242,003.512,016.831,998.802,013.842,013.844,051,710,000
21 feb 20241,993.441,997.601,982.441,994.741,994.743,788,390,000
20 feb 20242,008.782,011.531,998.092,004.142,004.144,034,880,000
16 feb 20242,049.882,050.242,032.162,045.142,045.143,833,270,000
15 feb 20242,027.532,062.802,027.062,061.482,061.484,137,970,000
14 feb 20241,992.132,014.061,983.102,012.102,012.103,845,600,000
13 feb 20241,987.261,992.981,950.471,964.171,964.174,302,190,000
12 feb 20242,014.692,052.002,014.692,045.262,045.263,805,740,000
09 feb 20241,984.112,010.771,984.112,009.992,009.993,912,990,000
08 feb 20241,949.761,980.151,948.641,979.701,979.704,341,860,000
07 feb 20241,954.361,958.071,939.971,950.361,950.364,895,590,000
06 feb 20241,936.771,954.041,932.081,953.631,953.634,440,880,000
05 feb 20241,951.771,951.771,921.361,937.241,937.244,023,640,000
02 feb 20241,950.781,971.511,944.601,962.731,962.733,974,350,000
01 feb 20241,959.581,974.421,936.231,974.421,974.424,386,090,000
31 ene 20241,989.322,003.151,946.891,947.341,947.344,696,120,000
30 ene 20242,002.362,005.221,990.821,996.241,996.243,836,130,000
29 ene 20241,978.142,011.651,972.782,011.422,011.423,525,160,000
26 ene 20241,986.671,993.441,974.631,978.331,978.333,353,400,000
25 ene 20241,987.251,989.211,963.891,975.881,975.884,020,430,000
24 ene 20242,000.182,000.181,960.481,961.861,961.864,330,030,000
23 ene 20242,000.592,001.141,969.941,976.271,976.273,912,800,000
22 ene 20241,960.941,984.121,960.941,983.381,983.384,297,610,000
19 ene 20241,934.091,944.391,914.471,944.391,944.394,287,200,000
18 ene 20241,924.011,926.051,901.651,923.651,923.654,019,000,000
17 ene 20241,899.181,914.211,898.241,913.171,913.173,928,600,000
16 ene 20241,934.641,939.811,921.811,927.301,927.304,260,550,000
12 ene 20241,977.881,983.811,947.501,950.961,950.963,486,340,000
11 ene 20241,963.111,964.231,934.321,955.461,955.463,759,890,000
10 ene 20241,965.471,971.251,953.001,970.261,970.263,498,680,000
09 ene 20241,964.721,975.231,957.421,968.041,968.043,529,960,000
08 ene 20241,948.901,989.011,944.861,989.011,989.013,742,320,000
05 ene 20241,943.501,967.991,941.771,951.141,951.143,844,370,000
04 ene 20241,964.351,970.541,956.701,957.731,957.733,715,480,000
03 ene 20241,995.171,995.171,958.031,959.201,959.203,950,760,000
02 ene 20242,012.752,032.492,003.412,012.802,012.803,743,050,000
29 dic 20232,054.232,056.622,027.072,027.072,027.073,126,060,000
28 dic 20232,058.182,068.852,053.642,058.342,058.342,698,860,000
27 dic 20232,063.592,071.782,056.372,066.212,066.212,748,450,000
26 dic 20232,043.142,064.642,039.352,059.192,059.192,513,910,000
22 dic 20232,028.222,042.472,025.752,033.962,033.963,046,770,000
21 dic 20232,005.822,017.181,997.452,017.062,017.063,431,180,000
20 dic 20232,016.872,039.811,982.561,982.841,982.844,201,320,000
19 dic 20231,996.332,024.251,995.242,020.952,020.954,026,970,000
18 dic 20231,991.611,996.511,980.751,982.421,982.424,060,340,000
15 dic 20232,005.152,009.081,975.131,985.131,985.138,218,980,000
14 dic 20231,966.882,008.661,966.882,000.512,000.516,314,040,000
13 dic 20231,882.141,948.051,870.341,947.511,947.515,063,650,000
12 dic 20231,883.181,887.951,871.011,881.271,881.273,808,380,000
11 dic 20231,879.661,885.421,873.581,883.681,883.683,823,210,000
08 dic 20231,866.771,887.811,863.661,880.821,880.823,707,010,000
07 dic 20231,854.531,868.251,848.781,868.251,868.253,818,880,000
06 dic 20231,864.231,888.721,851.961,852.051,852.054,245,680,000
05 dic 20231,876.601,876.601,855.051,856.041,856.043,909,950,000
04 dic 20231,857.171,882.091,854.381,882.021,882.024,369,910,000
01 dic 20231,806.131,863.661,800.811,862.641,862.644,397,120,000
30 nov 20231,808.621,816.531,805.221,809.021,809.025,399,300,000
29 nov 20231,804.231,827.061,801.911,803.811,803.814,418,760,000
28 nov 20231,799.711,804.111,789.201,792.811,792.813,586,240,000
27 nov 20231,801.031,804.501,790.951,801.151,801.153,403,990,000
24 nov 20231,794.991,810.261,794.691,807.501,807.501,639,500,000
22 nov 20231,792.511,803.121,789.881,795.541,795.543,042,810,000
21 nov 20231,799.331,799.331,783.261,783.261,783.263,511,080,000
20 nov 20231,798.561,809.211,794.711,807.081,807.083,644,790,000
17 nov 20231,784.861,798.441,784.861,797.771,797.773,777,240,000
16 nov 20231,797.001,797.001,767.421,773.761,773.763,964,520,000
15 nov 20231,798.201,830.001,797.591,801.221,801.224,347,170,000
14 nov 20231,741.741,798.321,741.741,798.321,798.324,700,350,000
13 nov 20231,698.741,709.571,690.921,705.501,705.503,326,240,000
10 nov 20231,692.771,709.241,684.201,705.321,705.323,665,080,000
09 nov 20231,720.701,724.831,685.271,687.241,687.243,900,780,000
08 nov 20231,732.961,733.111,709.241,714.071,714.073,729,510,000
07 nov 20231,733.731,739.261,723.551,733.151,733.153,791,230,000
06 nov 20231,760.181,760.861,731.681,737.941,737.943,656,340,000
03 nov 20231,733.611,770.581,733.611,760.701,760.704,570,960,000
02 nov 20231,684.451,714.611,684.451,714.211,714.214,669,780,000
01 nov 20231,661.411,669.791,649.061,669.701,669.704,224,900,000
31 oct 20231,648.601,663.501,644.991,662.281,662.284,249,470,000
30 oct 20231,646.361,657.321,635.411,647.291,647.293,911,140,000
27 oct 20231,660.741,661.191,633.671,636.941,636.944,019,500,000
26 oct 20231,656.611,670.091,648.831,657.001,657.004,277,640,000
25 oct 20231,666.841,668.171,649.851,651.431,651.433,869,370,000
24 oct 20231,677.741,690.411,671.271,679.501,679.503,821,820,000
*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...