RTY=F - E-mini Russell 2000 Index Futur

CME - CME Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20231,773.001,836.101,771.501,834.601,834.60223,294
01 jun 20231,751.301,777.201,743.401,771.001,771.00223,294
31 may 20231,770.701,775.801,738.501,751.801,751.80257,559
30 may 20231,787.701,791.701,763.301,771.201,771.20215,541
29 may 2023------
26 may 20231,756.301,780.301,750.501,777.301,777.30199,970
25 may 20231,775.001,775.501,742.701,758.701,758.70254,499
24 may 20231,794.701,798.901,763.501,772.001,772.00241,020
23 may 20231,802.801,823.701,791.701,793.101,793.10236,468
22 may 20231,771.601,808.601,769.401,800.901,800.90190,686
19 may 20231,793.101,805.601,770.401,779.201,779.20230,866
18 may 20231,781.301,794.401,768.101,791.101,791.10218,916
17 may 20231,744.901,784.001,739.701,781.001,781.00240,694
16 may 20231,766.301,768.001,739.701,740.901,740.90187,372
15 may 20231,742.701,776.501,740.401,767.501,767.50157,109
12 may 20231,750.401,763.101,734.901,746.501,746.50148,903
11 may 20231,766.901,774.101,739.601,749.701,749.70174,670
10 may 20231,755.201,786.801,747.001,764.901,764.90219,482
09 may 20231,761.101,762.701,741.401,755.101,755.10132,531
08 may 20231,765.601,776.101,751.401,761.001,761.00135,621
05 may 20231,724.001,772.201,723.401,765.401,765.40218,289
04 may 20231,730.001,743.501,707.901,724.001,724.00266,607
03 may 20231,737.701,778.901,731.401,745.001,745.00273,563
02 may 20231,772.001,777.901,720.401,737.901,737.90258,777
01 may 20231,776.601,796.501,768.801,776.401,776.40159,870
28 abr 20231,757.501,781.101,742.201,774.801,774.80220,585
27 abr 20231,736.401,762.001,731.701,760.101,760.10183,260
26 abr 20231,754.101,757.701,733.001,737.801,737.80211,572
25 abr 20231,796.401,796.901,747.301,754.801,754.80203,010
24 abr 20231,797.301,809.701,788.101,799.501,799.50122,167
21 abr 20231,798.001,808.601,782.601,801.401,801.40158,311
20 abr 20231,805.901,809.401,788.401,798.201,798.20152,742
19 abr 20231,806.301,814.001,790.601,809.901,809.90139,078
18 abr 20231,814.301,825.501,794.801,806.001,806.00149,234
17 abr 20231,796.501,817.101,793.301,814.201,814.20139,720
14 abr 20231,806.101,819.401,779.101,791.701,791.70180,778
13 abr 20231,784.801,813.901,780.501,808.701,808.70129,528
12 abr 20231,798.201,822.001,782.701,784.901,784.90175,833
11 abr 20231,787.801,807.201,785.201,798.301,798.30140,805
10 abr 20231,779.201,789.101,754.301,785.601,785.60145,893
06 abr 20231,761.201,772.201,753.701,766.801,766.8013,614
05 abr 20231,783.601,784.701,752.701,763.701,763.70169,735
04 abr 20231,813.701,823.001,771.501,780.901,780.90180,070
03 abr 20231,810.201,827.401,793.301,814.201,814.20195,788
31 mar 20231,781.101,817.101,777.801,813.501,813.50222,697
30 mar 20231,783.201,802.401,773.301,780.101,780.10166,271
29 mar 20231,767.501,788.401,766.901,784.301,784.30158,741
28 mar 20231,771.701,779.001,756.301,764.801,764.80136,954
27 mar 20231,748.101,777.501,745.301,767.301,767.30205,332
24 mar 20231,741.901,751.201,703.001,747.701,747.70274,333
23 mar 20231,745.801,774.901,716.701,732.501,732.50284,968
22 mar 20231,798.601,799.201,739.201,741.001,741.00237,040
21 mar 20231,763.901,808.201,761.101,793.301,793.30216,199
20 mar 20231,749.201,779.401,708.001,760.701,760.70263,382
17 mar 20231,768.301,780.001,740.101,759.011,759.01315,824
16 mar 20231,745.401,785.501,715.401,771.501,771.5055,121
15 mar 20231,770.001,786.901,715.001,747.801,747.80109,057
14 mar 20231,748.501,805.101,744.801,779.101,779.10224,477
13 mar 20231,780.801,810.801,722.601,745.101,745.10464,481
10 mar 20231,827.101,838.601,754.501,772.701,772.70450,514
09 mar 20231,881.501,886.301,823.701,827.201,827.20252,853
08 mar 20231,880.201,890.301,865.001,880.301,880.30169,296
07 mar 20231,903.401,909.601,876.301,879.801,879.80161,511
06 mar 20231,930.101,936.901,893.701,902.201,902.20177,105
03 mar 20231,903.101,934.801,898.201,930.801,930.80156,008
02 mar 20231,901.901,908.401,876.201,904.201,904.20156,103
01 mar 20231,900.701,911.001,887.501,899.801,899.80180,699
28 feb 20231,900.701,916.701,889.101,899.101,899.10162,464
27 feb 20231,890.501,919.001,889.301,898.901,898.90151,368
24 feb 20231,909.901,914.501,874.301,891.601,891.60196,213
23 feb 20231,901.401,921.001,884.401,910.901,910.90189,818
22 feb 20231,892.301,909.801,885.401,898.301,898.30193,101
21 feb 20231,949.301,951.701,890.401,892.701,892.70199,646
17 feb 20231,944.101,953.201,926.101,950.701,950.70195,189
16 feb 20231,965.501,970.301,931.301,945.301,945.30211,177
15 feb 20231,942.001,967.301,925.201,965.501,965.50167,858
14 feb 20231,947.301,964.101,921.301,946.101,946.10220,980
13 feb 20231,925.501,949.801,913.701,947.101,947.10156,063
10 feb 20231,923.801,927.501,906.201,924.401,924.40188,112
09 feb 20231,950.701,973.101,915.301,920.901,920.90188,313
08 feb 20231,973.501,978.901,944.101,949.901,949.90178,689
07 feb 20231,964.501,984.201,938.801,979.301,979.30232,027
06 feb 20231,987.201,991.001,956.901,965.101,965.10182,426
03 feb 20232,005.002,015.601,981.601,993.501,993.50236,329
02 feb 20231,966.402,016.901,964.302,007.902,007.90278,959
01 feb 20231,938.101,986.501,925.201,968.401,968.40253,183
31 ene 20231,897.401,940.101,883.101,939.401,939.40212,810
30 ene 20231,916.801,919.901,891.901,893.501,893.50164,559
27 ene 20231,906.801,927.201,901.601,919.501,919.50167,852
26 ene 20231,899.101,923.301,886.601,910.501,910.50174,525
25 ene 20231,892.301,902.401,862.801,899.501,899.50176,900
24 ene 20231,898.101,903.501,883.401,894.801,894.80147,960
23 ene 20231,875.901,906.401,869.901,899.001,899.00181,467
20 ene 20231,845.201,876.601,836.201,876.001,876.00190,599
19 ene 20231,864.401,866.501,832.201,845.201,845.20206,493
18 ene 20231,893.601,916.501,862.801,864.001,864.00228,594
17 ene 20231,899.501,905.601,887.901,894.901,894.90173,419
16 ene 20231,899.501,902.901,887.901,894.501,894.50166,921
13 ene 20231,886.001,900.801,867.301,898.101,898.10166,921
12 ene 20231,857.101,887.201,843.201,885.801,885.80243,092
*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...