U.S. markets closed

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,020.50-37.40 (-1.82%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20242,057.602,062.402,009.802,020.502,020.50203,697
11 abr 20242,043.702,063.702,017.002,057.902,057.90247,329
10 abr 20242,102.402,114.002,027.902,043.202,043.20368,117
09 abr 20242,092.802,106.702,081.102,100.302,100.30159,897
08 abr 20242,086.002,101.602,074.002,092.402,092.40144,288
05 abr 20242,075.202,094.402,059.402,082.302,082.30203,995
04 abr 20242,098.202,123.702,068.902,074.402,074.40197,910
03 abr 20242,087.202,102.702,069.902,096.802,096.80188,513
02 abr 20242,126.002,129.502,072.102,082.702,082.70234,059
01 abr 20242,150.602,167.002,119.502,123.002,123.00177,305
28 mar 20242,140.602,161.802,132.402,145.902,145.90191,410
27 mar 20242,095.802,142.402,095.802,138.402,138.40188,244
26 mar 20242,098.802,118.202,091.502,092.602,092.60132,793
25 mar 20242,092.602,111.902,089.202,097.302,097.30104,367
22 mar 20242,125.302,132.202,091.402,093.602,093.60167,378
21 mar 20242,102.202,132.702,101.702,122.802,122.80208,947
20 mar 20242,059.602,108.702,047.802,098.602,098.60236,470
19 mar 20242,050.902,065.702,032.502,059.302,059.30153,285
18 mar 20242,064.102,076.402,047.102,049.802,049.80155,235
15 mar 20242,034.502,041.402,019.052,019.052,019.05201,888
14 mar 20242,073.702,081.902,016.202,032.702,032.7052,568
13 mar 20242,063.302,081.902,059.402,072.702,072.7088,162
12 mar 20242,070.902,085.002,048.702,065.302,065.30181,371
11 mar 20242,085.302,088.802,064.002,068.602,068.60320,334
08 mar 20242,088.502,121.402,070.702,084.602,084.60302,883
07 mar 20242,070.602,099.002,057.302,086.702,086.70187,560
06 mar 20242,054.702,079.302,052.102,069.702,069.70187,028
05 mar 20242,073.302,077.402,048.402,055.302,055.30181,580
04 mar 20242,076.002,096.802,073.102,075.802,075.80176,223
01 mar 20242,053.602,082.102,044.902,078.202,078.20185,776
29 feb 20242,041.002,083.402,037.202,057.302,057.30247,225
28 feb 20242,059.102,059.902,038.202,043.402,043.40153,413
27 feb 20242,031.002,062.402,027.102,059.902,059.90166,749
26 feb 20242,018.002,036.702,009.302,032.202,032.20148,525
23 feb 20242,013.702,031.902,003.602,020.502,020.50178,823
22 feb 20242,002.702,021.601,999.002,016.002,016.00244,586
21 feb 20242,013.002,013.801,985.002,000.502,000.50167,564
20 feb 20242,037.502,044.802,001.702,010.202,010.20208,402
16 feb 20242,064.002,070.002,032.102,039.002,039.00266,601
15 feb 20242,018.502,071.202,017.202,067.502,067.50279,940
14 feb 20241,972.302,021.801,970.402,016.802,016.80259,660
13 feb 20242,054.102,058.201,953.701,969.301,969.30431,449
12 feb 20242,017.202,060.902,015.802,055.002,055.00239,293
09 feb 20241,985.702,020.801,983.802,019.102,019.10221,567
08 feb 20241,954.701,988.601,947.401,987.601,987.60167,804
07 feb 20241,961.101,971.601,944.901,957.501,957.50192,421
06 feb 20241,942.701,963.401,934.501,961.001,961.00172,176
05 feb 20241,968.401,970.001,925.401,943.801,943.80209,771
02 feb 20241,982.801,988.301,949.401,970.601,970.60248,525
01 feb 20241,959.801,985.901,941.101,982.601,982.60284,422
31 ene 20242,009.502,019.601,953.501,955.901,955.90314,780
30 ene 20242,019.102,025.501,999.302,005.902,005.90161,490
29 ene 20241,985.502,023.301,979.302,022.802,022.80161,799
26 ene 20241,991.002,008.301,982.501,988.501,988.50179,638
25 ene 20241,973.402,006.001,970.801,987.701,987.70213,535
24 ene 20241,989.802,017.201,968.301,972.201,972.20215,770
23 ene 20241,997.702,017.001,980.001,989.501,989.50227,477
22 ene 20241,957.601,998.701,957.401,996.301,996.30231,350
19 ene 20241,936.901,958.301,921.301,954.801,954.80210,553
18 ene 20241,925.001,941.801,911.201,936.201,936.20217,256
17 ene 20241,940.401,942.101,904.801,925.001,925.00210,028
16 ene 20241,962.901,971.101,931.501,940.101,940.10235,625
12 ene 20241,966.702,003.301,957.301,963.901,963.90209,888
11 ene 20241,984.602,003.101,944.701,969.101,969.10265,841
10 ene 20241,980.901,988.701,963.401,984.001,984.00185,494
09 ene 20242,002.302,002.701,966.401,982.701,982.70179,161
08 ene 20241,969.202,004.601,954.502,004.102,004.10185,648
05 ene 20241,977.301,989.101,938.601,966.801,966.80251,773
04 ene 20241,979.801,991.001,965.601,973.601,973.60224,522
03 ene 20242,036.102,037.301,973.901,977.301,977.30304,284
02 ene 20242,048.002,061.602,022.402,033.002,033.00259,426
29 dic 20232,080.902,086.202,042.302,047.702,047.70206,602
28 dic 20232,088.702,096.202,072.602,079.302,079.30152,393
27 dic 20232,083.002,097.002,075.202,089.102,089.10166,852
26 dic 20232,051.902,087.602,051.902,082.102,082.10124,427
22 dic 20232,038.602,069.802,030.102,056.402,056.40201,349
21 dic 20232,010.602,039.702,010.002,039.202,039.20218,909
20 dic 20232,042.702,064.402,002.002,003.602,003.60299,243
19 dic 20232,004.202,047.902,000.202,044.802,044.80216,779
18 dic 20232,010.202,022.602,001.202,005.602,005.60202,380
15 dic 20231,995.802,023.301,982.302,009.332,009.33376,062
14 dic 20231,951.502,014.501,950.002,001.702,001.7083,143
13 dic 20231,884.701,954.801,870.101,950.401,950.40120,491
12 dic 20231,886.801,904.201,867.301,884.001,884.00191,436
11 dic 20231,880.401,890.301,872.801,886.101,886.10319,194
08 dic 20231,870.001,892.001,859.201,882.101,882.10314,659
07 dic 20231,855.501,870.901,845.601,869.701,869.70226,015
06 dic 20231,859.701,895.201,853.201,854.801,854.80246,648
05 dic 20231,883.901,887.201,855.301,859.801,859.80226,568
04 dic 20231,867.901,886.101,856.101,884.901,884.90266,118
01 dic 20231,810.901,869.601,797.001,865.701,865.70316,025
30 nov 20231,805.601,822.201,800.801,812.201,812.20217,482
29 nov 20231,798.701,834.501,797.501,805.801,805.80215,278
28 nov 20231,805.301,809.301,788.601,797.001,797.00163,808
27 nov 20231,810.201,811.301,789.001,804.201,804.20152,196
24 nov 20231,798.701,815.001,795.301,811.001,811.0096,277
23 nov 20231,798.701,803.501,796.201,797.401,797.40182,593
22 nov 20231,789.101,811.701,787.101,798.901,798.90182,593
21 nov 20231,813.301,816.401,784.701,788.701,788.70160,921
20 nov 20231,801.901,815.801,794.501,812.101,812.10157,763
*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...