U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,777.74+32.75 (+1.88%)
Al cierre: 04:30PM EDT
Periodo de tiempo:
21 mar 2022 - 21 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 mar 20231,761.871,788.371,761.871,777.741,777.744,920,240,000
20 mar 20231,733.511,761.741,733.511,744.991,744.995,347,140,000
17 mar 20231,765.161,765.161,720.921,725.891,725.899,354,280,000
16 mar 20231,733.501,781.101,717.591,771.241,771.245,695,790,000
15 mar 20231,763.721,763.721,716.671,745.941,745.946,594,010,000
14 mar 20231,770.651,802.121,760.081,776.891,776.895,665,870,000
13 mar 20231,755.041,773.531,722.851,744.301,744.306,558,020,000
10 mar 20231,821.681,821.681,756.821,772.701,772.705,518,190,000
09 mar 20231,879.221,883.021,826.291,826.591,826.594,445,260,000
08 mar 20231,880.271,886.541,866.071,879.481,879.483,535,570,000
07 mar 20231,899.241,902.111,875.791,878.721,878.723,922,500,000
06 mar 20231,928.081,928.701,892.461,899.761,899.764,000,870,000
03 mar 20231,906.461,931.721,901.981,928.261,928.264,084,730,000
02 mar 20231,888.431,905.351,877.581,902.661,902.664,244,900,000
01 mar 20231,896.141,904.441,888.731,898.431,898.434,249,480,000
28 feb 20231,896.701,913.181,896.441,896.991,896.995,043,400,000
27 feb 20231,902.001,914.601,891.891,896.271,896.273,836,950,000
24 feb 20231,891.381,891.621,875.811,890.491,890.493,877,700,000
23 feb 20231,902.721,915.311,884.311,908.091,908.093,952,940,000
22 feb 20231,890.831,904.481,885.111,894.681,894.684,079,320,000
21 feb 20231,937.051,937.051,888.211,888.211,888.214,121,590,000
17 feb 20231,943.641,947.851,928.391,946.361,946.364,045,480,000
16 feb 20231,946.051,962.461,933.141,942.211,942.214,143,660,000
15 feb 20231,929.731,960.971,924.911,960.971,960.974,075,980,000
14 feb 20231,933.901,951.981,920.501,939.911,939.913,929,200,000
13 feb 20231,919.891,942.701,913.601,941.141,941.143,448,620,000
10 feb 20231,910.661,920.851,903.721,918.811,918.813,891,520,000
09 feb 20231,954.881,963.851,912.241,915.341,915.344,270,200,000
08 feb 20231,964.891,968.921,940.291,942.601,942.604,029,820,000
07 feb 20231,952.651,975.831,936.331,972.611,972.614,355,860,000
06 feb 20231,976.091,976.091,952.191,957.721,957.724,114,240,000
03 feb 20231,989.122,005.551,976.061,985.531,985.534,694,510,000
02 feb 20231,968.032,007.311,968.032,001.222,001.225,624,360,000
01 feb 20231,929.471,976.871,921.521,960.811,960.814,856,930,000
31 ene 20231,888.831,931.951,888.831,931.941,931.944,679,320,000
30 ene 20231,903.101,909.341,885.431,885.721,885.723,802,000,000
27 ene 20231,899.821,918.591,896.241,911.461,911.463,907,760,000
26 ene 20231,899.881,909.421,882.711,903.061,903.063,809,590,000
25 ene 20231,873.621,890.731,858.991,890.321,890.323,724,020,000
24 ene 20231,887.811,892.711,878.331,885.611,885.613,320,430,000
23 ene 20231,868.961,896.201,867.491,890.771,890.773,945,210,000
20 ene 20231,847.681,867.341,836.631,867.341,867.344,013,360,000
19 ene 20231,846.351,846.351,825.581,836.351,836.353,991,500,000
18 ene 20231,890.091,903.871,854.321,854.361,854.364,298,710,000
17 ene 20231,886.641,892.421,880.741,884.291,884.294,235,560,000
13 ene 20231,867.501,889.151,861.741,887.031,887.033,939,700,000
12 ene 20231,850.251,876.061,839.091,876.061,876.064,440,260,000
11 ene 20231,827.121,844.161,826.521,844.051,844.054,303,360,000
10 ene 20231,794.291,822.651,793.191,822.651,822.653,851,030,000
09 ene 20231,801.071,817.091,794.541,795.911,795.914,311,770,000
06 ene 20231,764.331,795.561,758.501,792.801,792.803,923,560,000
05 ene 20231,766.081,766.081,745.381,753.191,753.193,893,450,000
04 ene 20231,758.091,781.971,758.091,772.541,772.544,414,080,000
03 ene 20231,769.751,785.951,737.261,750.731,750.733,959,140,000
30 dic 20221,759.261,763.931,747.231,761.251,761.252,979,870,000
29 dic 20221,727.331,767.911,727.331,766.251,766.253,003,680,000
28 dic 20221,749.931,753.931,722.021,722.021,722.023,083,520,000
27 dic 20221,761.381,761.651,745.441,749.521,749.523,030,300,000
23 dic 20221,753.201,761.241,743.741,760.931,760.932,819,280,000
22 dic 20221,766.671,766.671,726.811,754.091,754.093,956,950,000
21 dic 20221,757.691,784.111,757.691,776.941,776.943,775,200,000
20 dic 20221,735.471,755.081,733.211,748.021,748.023,985,370,000
19 dic 20221,763.941,765.541,733.821,738.581,738.583,969,610,000
16 dic 20221,759.551,765.641,746.251,763.421,763.427,493,660,000
15 dic 20221,806.741,806.741,770.561,774.611,774.614,493,900,000
14 dic 20221,831.231,845.771,812.301,820.451,820.454,472,340,000
13 dic 20221,851.831,880.761,823.001,832.361,832.365,079,360,000
12 dic 20221,798.791,820.501,793.111,818.611,818.613,904,130,000
09 dic 20221,812.151,815.811,796.661,796.661,796.663,888,260,000
08 dic 20221,815.711,833.751,808.851,818.291,818.294,006,900,000
07 dic 20221,809.171,822.701,805.661,806.901,806.904,118,050,000
06 dic 20221,839.541,839.541,802.951,812.581,812.584,368,380,000
05 dic 20221,886.011,886.011,834.421,840.221,840.224,280,820,000
02 dic 20221,863.941,898.451,856.481,892.841,892.844,012,620,000
01 dic 20221,891.981,898.271,876.931,881.681,881.684,527,130,000
30 nov 20221,839.131,886.581,821.471,886.581,886.586,579,360,000
29 nov 20221,832.521,846.071,832.521,836.551,836.553,546,040,000
28 nov 20221,857.181,857.521,827.081,830.961,830.963,615,430,000
25 nov 20221,862.921,873.591,861.001,869.191,869.191,706,460,000
23 nov 20221,857.591,868.921,851.681,863.521,863.523,279,720,000
22 nov 20221,843.871,861.081,840.041,860.441,860.443,887,990,000
21 nov 20221,842.961,842.961,828.991,839.141,839.143,850,690,000
18 nov 20221,861.731,869.341,840.881,849.731,849.734,037,360,000
17 nov 20221,837.271,839.841,820.711,839.121,839.124,051,780,000
16 nov 20221,879.741,879.741,850.721,853.171,853.174,165,320,000
15 nov 20221,885.971,905.841,878.081,889.201,889.205,015,310,000
14 nov 20221,875.651,889.411,861.251,861.251,861.254,561,930,000
11 nov 20221,872.921,899.961,872.921,882.741,882.745,593,310,000
10 nov 20221,811.281,868.281,811.281,867.931,867.935,781,260,000
09 nov 20221,796.361,796.851,757.451,760.401,760.404,645,010,000
08 nov 20221,815.521,831.201,790.881,808.931,808.934,607,640,000
07 nov 20221,808.081,814.761,793.991,809.811,809.814,341,620,000
04 nov 20221,800.811,809.641,771.111,799.871,799.875,400,180,000
03 nov 20221,768.461,791.811,758.051,779.731,779.734,625,290,000
02 nov 20221,845.081,861.571,789.131,789.141,789.144,899,000,000
01 nov 20221,864.951,868.751,845.931,851.391,851.394,481,210,000
31 oct 20221,839.171,854.571,833.591,846.861,846.864,820,620,000
28 oct 20221,811.621,848.251,804.821,846.921,846.924,459,410,000
27 oct 20221,815.521,832.091,804.701,806.321,806.324,687,320,000
26 oct 20221,801.991,836.061,801.291,804.331,804.334,817,310,000
*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...