U.S. markets closed

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

CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2,167.30+21.70 (+1.01%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20242,148.302,186.402,144.802,167.302,167.30278,739
11 jul 20242,068.602,149.002,064.802,145.602,145.60427,085
10 jul 20242,048.502,070.902,047.602,069.302,069.30123,554
09 jul 20242,058.102,064.902,039.302,047.802,047.80134,115
08 jul 20242,040.802,072.302,036.702,056.702,056.70176,796
05 jul 20242,055.102,061.802,032.802,042.702,042.70172,276
03 jul 20242,053.502,069.402,050.902,053.102,053.10110,063
02 jul 20242,049.202,059.602,035.902,055.002,055.00140,636
01 jul 20242,068.402,079.402,041.202,048.402,048.40210,660
28 jun 20242,061.402,084.902,050.402,065.002,065.00286,383
27 jun 20242,037.902,063.302,030.402,060.102,060.10142,416
26 jun 20242,042.502,046.802,026.502,040.502,040.50132,557
25 jun 20242,053.602,060.002,037.302,044.902,044.90120,879
24 jun 20242,044.802,067.302,034.502,052.802,052.80156,102
21 jun 20242,017.002,022.402,005.002,015.542,015.54154,456
20 jun 20242,028.902,037.602,010.902,016.902,016.9052,425
18 jun 20242,025.002,036.402,014.602,026.602,026.60142,325
17 jun 20242,010.002,029.901,993.502,024.202,024.20267,472
14 jun 20242,037.002,038.501,999.102,008.002,008.00277,013
13 jun 20242,060.202,074.002,026.002,041.002,041.00258,239
12 jun 20242,027.302,095.202,024.302,060.002,060.00312,582
11 jun 20242,035.802,037.402,005.602,027.702,027.70153,461
10 jun 20242,027.702,038.002,005.802,035.902,035.90164,552
07 jun 20242,054.802,060.302,020.602,029.202,029.20175,118
06 jun 20242,069.302,069.302,047.702,053.002,053.00133,887
05 jun 20242,038.602,069.802,035.602,068.702,068.70162,991
04 jun 20242,066.002,068.002,035.102,037.502,037.50174,964
03 jun 20242,080.002,104.702,050.402,065.202,065.20204,362
31 may 20242,064.102,082.502,048.702,075.802,075.80213,060
30 may 20242,041.202,070.002,031.202,061.002,061.00170,394
29 may 20242,071.002,071.102,038.402,041.602,041.60175,503
28 may 20242,078.202,093.502,060.902,073.202,073.20170,242
24 may 20242,056.402,078.402,055.702,076.502,076.50145,809
23 may 20242,084.602,101.002,044.902,053.702,053.70243,990
22 may 20242,106.002,110.202,080.602,089.102,089.10167,725
21 may 20242,111.602,113.402,093.602,107.102,107.10117,246
20 may 20242,105.902,118.802,100.102,109.902,109.90117,589
17 may 20242,103.402,109.202,097.402,105.502,105.50132,827
16 may 20242,117.602,123.902,102.502,104.902,104.90137,878
15 may 20242,097.202,132.502,094.502,118.902,118.90195,262
14 may 20242,071.902,103.502,058.302,095.002,095.00195,229
13 may 20242,066.702,090.902,065.702,072.502,072.50114,511
10 may 20242,085.302,096.302,061.902,067.902,067.90138,794
09 may 20242,063.402,086.902,054.302,084.102,084.10117,960
08 may 20242,072.002,074.402,051.802,064.802,064.80118,276
07 may 20242,071.202,088.802,069.202,076.702,076.70131,226
06 may 20242,052.902,075.502,047.502,071.102,071.10132,243
03 may 20242,026.402,070.002,019.102,045.802,045.80197,735
02 may 20241,997.902,032.201,991.702,027.202,027.20186,415
01 may 20241,982.702,031.301,972.101,989.701,989.70254,994
30 abr 20242,025.602,026.701,978.101,985.601,985.60194,515
29 abr 20242,019.002,032.902,015.102,027.102,027.10123,420
26 abr 20241,992.902,020.001,984.602,013.702,013.70168,512
25 abr 20242,010.502,023.501,965.701,993.201,993.20225,344
24 abr 20242,016.002,019.101,993.902,006.802,006.80169,194
23 abr 20241,985.102,023.901,973.902,014.902,014.90187,512
22 abr 20241,966.401,993.201,958.701,982.601,982.60159,567
19 abr 20241,958.601,974.201,915.801,961.201,961.20283,542
18 abr 20241,963.801,987.401,951.901,958.101,958.10219,658
17 abr 20241,983.302,000.901,959.201,962.001,962.00232,306
16 abr 20241,992.201,994.701,965.301,982.801,982.80255,907
15 abr 20242,019.802,035.801,982.201,991.001,991.00258,842
12 abr 20242,057.602,062.402,009.802,019.802,019.80212,766
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
*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...