E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:59PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 1,870.00 | 1,892.00 | 1,859.20 | 1,882.10 | 1,882.10 | 226,015 |
| 07 dic 2023 | 1,855.50 | 1,870.90 | 1,845.60 | 1,869.70 | 1,869.70 | 226,015 |
| 06 dic 2023 | 1,859.70 | 1,895.20 | 1,853.20 | 1,854.80 | 1,854.80 | 246,648 |
| 05 dic 2023 | 1,883.90 | 1,887.20 | 1,855.30 | 1,859.80 | 1,859.80 | 226,568 |
| 04 dic 2023 | 1,867.90 | 1,886.10 | 1,856.10 | 1,884.90 | 1,884.90 | 266,118 |
| 01 dic 2023 | 1,810.90 | 1,869.60 | 1,797.00 | 1,865.70 | 1,865.70 | 316,025 |
| 30 nov 2023 | 1,805.60 | 1,822.20 | 1,800.80 | 1,812.20 | 1,812.20 | 217,482 |
| 29 nov 2023 | 1,798.70 | 1,834.50 | 1,797.50 | 1,805.80 | 1,805.80 | 215,278 |
| 28 nov 2023 | 1,805.30 | 1,809.30 | 1,788.60 | 1,797.00 | 1,797.00 | 163,808 |
| 27 nov 2023 | 1,810.20 | 1,811.30 | 1,789.00 | 1,804.20 | 1,804.20 | 152,196 |
| 24 nov 2023 | 1,798.70 | 1,815.00 | 1,795.30 | 1,811.00 | 1,811.00 | 96,277 |
| 23 nov 2023 | 1,798.70 | 1,803.50 | 1,796.20 | 1,797.40 | 1,797.40 | 182,593 |
| 22 nov 2023 | 1,789.10 | 1,811.70 | 1,787.10 | 1,798.90 | 1,798.90 | 182,593 |
| 21 nov 2023 | 1,813.30 | 1,816.40 | 1,784.70 | 1,788.70 | 1,788.70 | 160,921 |
| 20 nov 2023 | 1,801.90 | 1,815.80 | 1,794.50 | 1,812.10 | 1,812.10 | 157,763 |
| 17 nov 2023 | 1,783.70 | 1,805.60 | 1,780.40 | 1,802.40 | 1,802.40 | 211,733 |
| 16 nov 2023 | 1,805.70 | 1,813.50 | 1,770.50 | 1,779.40 | 1,779.40 | 283,849 |
| 15 nov 2023 | 1,807.90 | 1,838.50 | 1,801.60 | 1,808.50 | 1,808.50 | 337,190 |
| 14 nov 2023 | 1,712.20 | 1,808.20 | 1,707.10 | 1,805.20 | 1,805.20 | 399,970 |
| 13 nov 2023 | 1,709.00 | 1,717.40 | 1,694.50 | 1,711.50 | 1,711.50 | 170,047 |
| 10 nov 2023 | 1,694.40 | 1,717.10 | 1,687.40 | 1,711.50 | 1,711.50 | 227,569 |
| 09 nov 2023 | 1,716.60 | 1,733.80 | 1,689.70 | 1,692.90 | 1,692.90 | 231,533 |
| 08 nov 2023 | 1,739.50 | 1,743.00 | 1,713.70 | 1,720.20 | 1,720.20 | 195,602 |
| 07 nov 2023 | 1,744.30 | 1,746.80 | 1,727.10 | 1,740.10 | 1,740.10 | 189,048 |
| 06 nov 2023 | 1,767.30 | 1,772.30 | 1,735.40 | 1,745.60 | 1,745.60 | 202,402 |
| 02 nov 2023 | 1,720.80 | 1,779.60 | 1,719.90 | 1,767.70 | 1,767.70 | 320,195 |
| 01 nov 2023 | 1,675.80 | 1,723.60 | 1,675.40 | 1,720.70 | 1,720.70 | 271,579 |
| 31 oct 2023 | 1,665.60 | 1,678.20 | 1,652.40 | 1,676.40 | 1,676.40 | 273,017 |
| 30 oct 2023 | 1,652.20 | 1,672.40 | 1,644.20 | 1,668.40 | 1,668.40 | 208,044 |
| 29 oct 2023 | 1,648.30 | 1,670.80 | 1,641.70 | 1,653.60 | 1,653.60 | 198,779 |
| 26 oct 2023 | 1,666.30 | 1,676.30 | 1,638.80 | 1,645.10 | 1,645.10 | 253,281 |
| 25 oct 2023 | 1,659.20 | 1,681.20 | 1,649.00 | 1,664.50 | 1,664.50 | 301,070 |
| 24 oct 2023 | 1,688.50 | 1,689.60 | 1,657.80 | 1,660.90 | 1,660.90 | 221,702 |
| 23 oct 2023 | 1,681.60 | 1,701.20 | 1,677.70 | 1,688.90 | 1,688.90 | 194,532 |
| 22 oct 2023 | 1,692.40 | 1,699.70 | 1,670.90 | 1,676.10 | 1,676.10 | 242,690 |
| 19 oct 2023 | 1,710.40 | 1,714.50 | 1,688.10 | 1,689.80 | 1,689.80 | 284,058 |
| 18 oct 2023 | 1,739.10 | 1,748.10 | 1,709.20 | 1,712.70 | 1,712.70 | 284,132 |
| 17 oct 2023 | 1,777.50 | 1,779.30 | 1,737.00 | 1,740.20 | 1,740.20 | 234,582 |
| 16 oct 2023 | 1,759.20 | 1,792.90 | 1,746.10 | 1,778.10 | 1,778.10 | 243,809 |
| 15 oct 2023 | 1,729.90 | 1,762.20 | 1,729.90 | 1,758.00 | 1,758.00 | 173,723 |
| 12 oct 2023 | 1,746.30 | 1,755.20 | 1,724.30 | 1,729.90 | 1,729.90 | 218,898 |
| 11 oct 2023 | 1,791.20 | 1,800.90 | 1,736.00 | 1,746.20 | 1,746.20 | 242,308 |
| 10 oct 2023 | 1,789.80 | 1,802.70 | 1,773.20 | 1,786.00 | 1,786.00 | 175,325 |
| 09 oct 2023 | 1,768.90 | 1,801.00 | 1,766.90 | 1,790.00 | 1,790.00 | 210,058 |
| 08 oct 2023 | 1,743.50 | 1,775.70 | 1,735.60 | 1,770.30 | 1,770.30 | 184,197 |
| 05 oct 2023 | 1,742.40 | 1,769.10 | 1,723.10 | 1,759.70 | 1,759.70 | 294,729 |
| 04 oct 2023 | 1,740.30 | 1,748.80 | 1,728.80 | 1,743.60 | 1,743.60 | 229,240 |
| 03 oct 2023 | 1,739.50 | 1,748.40 | 1,720.70 | 1,743.00 | 1,743.00 | 277,939 |
| 02 oct 2023 | 1,773.70 | 1,775.70 | 1,734.40 | 1,741.90 | 1,741.90 | 260,711 |
| 01 oct 2023 | 1,814.90 | 1,818.20 | 1,762.90 | 1,771.40 | 1,771.40 | 257,684 |
| 28 sept 2023 | 1,811.90 | 1,824.80 | 1,793.40 | 1,798.60 | 1,798.60 | 235,658 |
| 27 sept 2023 | 1,798.30 | 1,818.90 | 1,786.00 | 1,809.10 | 1,809.10 | 217,558 |
| 26 sept 2023 | 1,781.90 | 1,802.80 | 1,777.40 | 1,793.00 | 1,793.00 | 236,478 |
| 25 sept 2023 | 1,803.30 | 1,804.10 | 1,776.30 | 1,777.90 | 1,777.90 | 205,143 |
| 24 sept 2023 | 1,793.00 | 1,804.60 | 1,780.40 | 1,800.90 | 1,800.90 | 175,597 |
| 21 sept 2023 | 1,798.30 | 1,810.00 | 1,791.90 | 1,792.70 | 1,792.70 | 176,070 |
| 20 sept 2023 | 1,826.00 | 1,826.80 | 1,795.60 | 1,797.90 | 1,797.90 | 219,042 |
| 19 sept 2023 | 1,846.10 | 1,863.90 | 1,824.30 | 1,826.30 | 1,826.30 | 183,878 |
| 18 sept 2023 | 1,854.70 | 1,862.00 | 1,838.90 | 1,845.60 | 1,845.60 | 179,799 |
| 17 sept 2023 | 1,866.20 | 1,871.10 | 1,852.80 | 1,853.20 | 1,853.20 | 132,409 |
| 14 sept 2023 | 1,870.60 | 1,874.20 | 1,857.10 | 1,861.06 | 1,861.06 | 222,691 |
| 13 sept 2023 | 1,843.80 | 1,872.50 | 1,841.90 | 1,867.90 | 1,867.90 | 57,644 |
| 12 sept 2023 | 1,855.20 | 1,863.00 | 1,835.70 | 1,842.20 | 1,842.20 | 94,883 |
| 11 sept 2023 | 1,856.80 | 1,866.30 | 1,850.20 | 1,854.90 | 1,854.90 | 190,799 |
| 10 sept 2023 | 1,853.20 | 1,870.40 | 1,851.60 | 1,857.30 | 1,857.30 | 290,352 |
| 07 sept 2023 | 1,858.90 | 1,863.80 | 1,847.80 | 1,853.40 | 1,853.40 | 195,832 |
| 06 sept 2023 | 1,875.20 | 1,877.70 | 1,849.40 | 1,857.80 | 1,857.80 | 168,348 |
| 05 sept 2023 | 1,883.30 | 1,895.70 | 1,865.10 | 1,876.50 | 1,876.50 | 174,251 |
| 04 sept 2023 | 1,922.70 | 1,924.70 | 1,882.20 | 1,883.10 | 1,883.10 | 226,585 |
| 31 ago 2023 | 1,902.80 | 1,934.00 | 1,902.10 | 1,922.70 | 1,922.70 | 195,866 |
| 30 ago 2023 | 1,908.90 | 1,918.30 | 1,900.30 | 1,901.60 | 1,901.60 | 150,051 |
| 29 ago 2023 | 1,898.90 | 1,912.80 | 1,889.60 | 1,906.60 | 1,906.60 | 156,458 |
| 28 ago 2023 | 1,874.30 | 1,900.70 | 1,862.10 | 1,898.80 | 1,898.80 | 165,301 |
| 27 ago 2023 | 1,857.70 | 1,884.50 | 1,856.10 | 1,873.30 | 1,873.30 | 146,663 |
| 24 ago 2023 | 1,851.90 | 1,867.20 | 1,832.80 | 1,857.40 | 1,857.40 | 211,810 |
| 23 ago 2023 | 1,877.40 | 1,883.70 | 1,847.60 | 1,850.30 | 1,850.30 | 242,180 |
| 22 ago 2023 | 1,857.00 | 1,879.30 | 1,852.00 | 1,875.20 | 1,875.20 | 174,091 |
| 21 ago 2023 | 1,861.30 | 1,875.00 | 1,850.00 | 1,856.60 | 1,856.60 | 164,525 |
| 20 ago 2023 | 1,864.60 | 1,874.10 | 1,848.80 | 1,861.60 | 1,861.60 | 184,558 |
| 17 ago 2023 | 1,855.10 | 1,871.30 | 1,837.80 | 1,865.00 | 1,865.00 | 241,583 |
| 16 ago 2023 | 1,876.70 | 1,889.00 | 1,853.60 | 1,856.20 | 1,856.20 | 204,250 |
| 15 ago 2023 | 1,903.30 | 1,911.90 | 1,876.70 | 1,878.60 | 1,878.60 | 186,571 |
| 14 ago 2023 | 1,930.00 | 1,933.90 | 1,900.80 | 1,902.40 | 1,902.40 | 190,942 |
| 13 ago 2023 | 1,932.30 | 1,939.30 | 1,907.20 | 1,928.10 | 1,928.10 | 176,572 |
| 10 ago 2023 | 1,930.50 | 1,938.50 | 1,918.30 | 1,931.20 | 1,931.20 | 155,476 |
| 09 ago 2023 | 1,940.20 | 1,963.60 | 1,920.50 | 1,928.50 | 1,928.50 | 203,460 |
| 08 ago 2023 | 1,953.70 | 1,964.60 | 1,930.00 | 1,938.10 | 1,938.10 | 156,144 |
| 07 ago 2023 | 1,968.30 | 1,969.00 | 1,928.20 | 1,955.10 | 1,955.10 | 182,043 |
| 06 ago 2023 | 1,965.30 | 1,977.00 | 1,950.60 | 1,967.50 | 1,967.50 | 142,588 |
| 03 ago 2023 | 1,969.70 | 1,987.70 | 1,958.70 | 1,965.50 | 1,965.50 | 196,355 |
| 02 ago 2023 | 1,975.80 | 1,982.90 | 1,955.20 | 1,970.80 | 1,970.80 | 164,561 |
| 01 ago 2023 | 1,994.50 | 1,999.30 | 1,966.00 | 1,976.60 | 1,976.60 | 185,261 |
| 31 jul 2023 | 2,015.00 | 2,017.80 | 1,983.50 | 2,004.00 | 2,004.00 | 172,396 |
| 30 jul 2023 | 1,992.70 | 2,015.70 | 1,985.40 | 2,013.60 | 2,013.60 | 171,527 |
| 27 jul 2023 | 1,966.30 | 1,996.40 | 1,959.50 | 1,991.00 | 1,991.00 | 158,482 |
| 26 jul 2023 | 1,987.60 | 2,012.70 | 1,958.10 | 1,966.20 | 1,966.20 | 209,790 |
| 25 jul 2023 | 1,980.20 | 1,999.50 | 1,972.30 | 1,991.90 | 1,991.90 | 169,516 |
| 24 jul 2023 | 1,977.30 | 1,989.90 | 1,970.70 | 1,977.20 | 1,977.20 | 141,009 |
| 23 jul 2023 | 1,971.20 | 1,990.50 | 1,967.50 | 1,976.90 | 1,976.90 | 129,551 |
| 20 jul 2023 | 1,981.10 | 1,995.90 | 1,968.80 | 1,971.70 | 1,971.70 | 162,252 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.