U.S. markets close in 1 hour 8 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,724.45-32.36 (-1.84%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20231,749.191,749.191,721.481,724.451,724.45-
02 oct 20231,780.861,782.021,749.431,756.821,756.823,938,660,000
29 sept 20231,805.471,809.691,781.051,785.101,785.103,865,960,000
28 sept 20231,778.031,802.611,777.891,794.311,794.313,846,230,000
27 sept 20231,771.161,786.601,765.641,778.901,778.903,875,880,000
26 sept 20231,774.641,786.051,761.611,761.611,761.613,472,340,000
25 sept 20231,768.671,788.031,766.541,784.241,784.243,195,650,000
22 sept 20231,787.521,791.141,776.501,776.501,776.503,349,570,000
21 sept 20231,795.221,795.801,781.821,781.831,781.833,662,340,000
20 sept 20231,834.441,843.501,810.081,810.101,810.103,308,450,000
19 sept 20231,834.391,840.561,823.051,826.531,826.533,614,880,000
18 sept 20231,847.711,847.711,834.301,834.301,834.303,161,230,000
15 sept 20231,861.561,861.681,840.001,847.031,847.036,932,230,000
14 sept 20231,855.301,868.171,854.371,866.631,866.633,648,720,000
13 sept 20231,855.251,857.001,837.561,840.841,840.843,529,430,000
12 sept 20231,851.571,864.331,851.291,855.321,855.323,435,740,000
11 sept 20231,863.111,866.551,853.881,855.141,855.143,369,920,000
08 sept 20231,856.051,857.861,848.591,851.541,851.543,259,290,000
07 sept 20231,871.621,871.621,848.721,855.761,855.763,763,760,000
06 sept 20231,880.741,890.831,864.461,874.281,874.283,418,850,000
05 sept 20231,916.281,916.281,880.451,880.451,880.453,526,250,000
01 sept 20231,908.171,926.811,908.171,920.831,920.833,246,260,000
31 ago 20231,904.361,913.201,898.951,899.681,899.683,946,360,000
30 ago 20231,893.471,908.891,889.281,903.211,903.213,064,110,000
29 ago 20231,868.671,896.661,864.151,895.541,895.543,354,820,000
28 ago 20231,859.331,877.451,859.331,869.011,869.012,957,230,000
25 ago 20231,850.611,861.851,831.951,853.631,853.633,296,180,000
24 ago 20231,868.321,871.861,845.981,846.281,846.283,723,470,000
23 ago 20231,851.861,873.481,849.831,870.031,870.033,837,270,000
22 ago 20231,860.001,866.191,847.271,850.841,850.843,522,760,000
21 ago 20231,860.131,863.711,846.301,856.011,856.013,726,850,000
18 ago 20231,841.011,864.681,830.841,859.421,859.423,940,400,000
17 ago 20231,874.161,877.831,850.061,850.061,850.063,943,700,000
16 ago 20231,893.981,901.431,871.521,871.521,871.523,753,910,000
15 ago 20231,913.631,913.631,895.751,895.751,895.753,832,250,000
14 ago 20231,919.951,920.901,903.521,920.491,920.493,896,410,000
11 ago 20231,918.201,929.381,914.101,925.111,925.113,753,290,000
10 ago 20231,933.981,953.141,916.611,922.621,922.624,504,370,000
09 ago 20231,946.661,946.661,925.131,930.771,930.773,803,100,000
08 ago 20231,945.101,947.631,924.231,947.421,947.423,884,910,000
07 ago 20231,959.121,961.491,944.811,958.941,958.943,493,920,000
04 ago 20231,961.771,977.491,955.141,957.461,957.464,143,310,000
03 ago 20231,962.401,970.541,948.701,961.401,961.404,149,120,000
02 ago 20231,981.281,981.281,957.131,966.831,966.834,270,710,000
01 ago 20231,996.891,996.891,976.791,994.171,994.174,042,370,000
31 jul 20231,984.802,003.621,984.802,003.182,003.184,503,600,000
28 jul 20231,964.971,983.841,964.971,981.541,981.543,981,010,000
27 jul 20231,988.621,994.821,949.091,954.901,954.904,553,210,000
26 jul 20231,964.571,984.781,962.491,980.361,980.363,990,290,000
25 jul 20231,963.621,976.931,961.421,966.111,966.11-
24 jul 20231,961.041,973.321,958.331,965.681,965.683,856,250,000
21 jul 20231,976.941,981.641,958.741,960.261,960.263,570,190,000
20 jul 20231,984.521,984.521,960.171,967.161,967.163,761,770,000
19 jul 20231,981.781,990.251,977.251,984.891,984.894,115,670,000
18 jul 20231,952.111,977.581,952.111,976.071,976.074,090,010,000
17 jul 20231,929.421,958.051,926.641,951.271,951.273,538,240,000
14 jul 20231,949.861,949.861,920.341,931.091,931.093,647,450,000
13 jul 20231,937.901,952.541,936.511,950.891,950.893,839,530,000
12 jul 20231,931.831,944.231,931.281,933.381,933.383,920,290,000
11 jul 20231,899.261,915.181,895.881,913.361,913.363,624,220,000
10 jul 20231,862.211,895.571,860.421,895.251,895.253,429,600,000
07 jul 20231,843.161,878.901,843.161,864.661,864.663,630,480,000
06 jul 20231,867.131,867.131,823.911,842.231,842.233,682,020,000
05 jul 20231,891.961,891.961,872.911,872.911,872.913,482,620,000
03 jul 20231,887.031,898.601,885.631,896.781,896.782,034,280,000
30 jun 20231,889.201,898.401,887.551,888.731,888.733,923,450,000
29 jun 20231,860.261,883.771,860.261,881.591,881.593,696,660,000
28 jun 20231,847.601,859.001,842.301,858.711,858.713,739,330,000
27 jun 20231,825.761,855.111,823.541,849.931,849.933,573,500,000
26 jun 20231,821.341,841.061,819.801,823.261,823.263,415,030,000
23 jun 20231,835.431,838.161,818.811,821.631,821.636,053,620,000
22 jun 20231,860.031,860.031,843.921,848.181,848.183,511,000,000
21 jun 20231,862.391,873.961,855.081,863.011,863.013,709,330,000
20 jun 20231,871.491,871.491,856.201,866.701,866.704,055,790,000
16 jun 20231,900.121,906.831,868.651,875.471,875.476,848,600,000
15 jun 20231,870.171,890.091,866.261,889.281,889.284,176,690,000
14 jun 20231,898.741,904.921,864.081,874.101,874.104,252,110,000
13 jun 20231,878.091,903.001,878.091,896.331,896.334,275,400,000
12 jun 20231,866.771,880.451,863.101,873.211,873.213,945,670,000
09 jun 20231,881.271,881.741,862.501,865.711,865.713,786,510,000
08 jun 20231,886.031,886.031,867.911,880.781,880.783,826,740,000
07 jun 20231,861.201,893.561,861.201,888.451,888.454,537,800,000
06 jun 20231,804.671,859.391,801.601,855.401,855.403,996,560,000
05 jun 20231,825.771,825.771,797.271,806.711,806.713,813,290,000
02 jun 20231,782.341,831.711,782.341,830.911,830.914,454,200,000
01 jun 20231,750.861,773.011,744.371,767.941,767.944,391,860,000
31 may 20231,761.331,765.411,736.821,749.651,749.655,980,670,000
30 may 20231,776.611,784.711,761.351,767.291,767.294,228,510,000
26 may 20231,755.361,774.691,755.291,773.021,773.023,715,460,000
25 may 20231,767.101,767.101,741.241,754.601,754.604,147,760,000
24 may 20231,792.331,816.401,761.201,767.001,767.003,739,190,000
23 may 20231,792.331,816.401,787.521,787.711,787.714,155,320,000
22 may 20231,777.641,801.391,776.961,795.381,795.383,728,520,000
19 may 20231,795.991,800.521,769.021,773.721,773.724,041,900,000
18 may 20231,770.821,787.361,766.291,784.861,784.863,980,500,000
17 may 20231,744.111,776.901,737.391,774.501,774.504,039,080,000
16 may 20231,755.161,755.161,736.161,736.181,736.183,654,200,000
15 may 20231,744.661,768.751,744.211,761.551,761.553,562,170,000
12 may 20231,748.141,753.231,731.341,740.851,740.853,533,740,000
11 may 20231,748.891,749.441,736.841,744.711,744.713,752,900,000
*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...