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
2,244.60-10.60 (-0.47%)
Al cierre: 4:59p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 20212,255.602,263.902,231.402,244.002,244.00183,537
23 de sep. de 20212,215.202,262.902,214.202,255.202,255.20183,537
22 de sep. de 20212,176.702,231.502,167.402,214.902,214.90205,646
21 de sep. de 20212,172.702,208.802,163.002,180.902,180.90205,935
20 de sep. de 20212,223.102,227.402,146.902,176.802,176.80308,079
17 de sep. de 20212,232.002,241.042,222.502,241.042,241.04233,981
16 de sep. de 20212,233.502,245.202,214.202,233.202,233.2026,060
15 de sep. de 20212,210.602,239.002,205.302,235.002,235.0073,260
14 de sep. de 20212,244.102,258.302,202.102,211.402,211.40165,317
13 de sep. de 20212,230.102,249.102,213.902,241.102,241.10263,933
10 de sep. de 20212,250.002,270.802,226.602,227.802,227.80261,670
09 de sep. de 20212,249.502,274.502,225.002,250.702,250.70230,492
08 de sep. de 20212,274.302,280.402,237.802,250.102,250.10200,656
07 de sep. de 20212,289.502,302.002,273.102,275.402,275.40165,273
03 de sep. de 20212,303.002,312.402,283.702,290.902,290.90145,885
02 de sep. de 20212,285.902,310.102,280.302,301.102,301.10143,779
01 de sep. de 20212,275.202,294.302,260.202,286.602,286.60160,587
31 de ago. de 20212,268.602,278.102,254.902,271.202,271.20169,547
30 de ago. de 20212,280.002,287.502,261.502,266.602,266.60153,822
27 de ago. de 20212,213.802,282.102,206.402,275.302,275.30205,234
26 de ago. de 20212,238.102,242.802,208.802,213.902,213.90180,074
25 de ago. de 20212,230.002,251.002,219.502,237.302,237.30154,027
24 de ago. de 20212,209.002,231.102,207.602,228.102,228.10142,604
23 de ago. de 20212,164.102,210.002,163.002,206.602,206.60157,773
20 de ago. de 20212,130.902,170.602,109.802,165.302,165.30205,377
19 de ago. de 20212,148.802,158.702,108.702,129.102,129.10276,696
18 de ago. de 20212,171.602,191.302,143.602,155.002,155.00202,092
17 de ago. de 20212,201.002,202.102,148.102,174.402,174.40249,476
16 de ago. de 20212,217.002,221.102,187.802,201.402,201.40163,957
13 de ago. de 20212,242.902,244.802,218.302,222.202,222.20116,183
12 de ago. de 20212,248.902,252.702,228.602,242.502,242.50132,433
11 de ago. de 20212,237.302,250.002,215.902,248.702,248.70148,546
10 de ago. de 20212,235.802,243.602,223.402,237.802,237.80117,886
09 de ago. de 20212,245.602,245.602,223.402,232.702,232.70106,742
06 de ago. de 20212,231.502,263.802,227.002,245.902,245.90142,606
05 de ago. de 20212,190.902,235.802,187.302,232.702,232.70142,347
04 de ago. de 20212,215.002,223.202,188.602,191.702,191.70156,662
03 de ago. de 20212,212.902,228.902,181.702,219.402,219.40173,203
02 de ago. de 20212,226.502,257.002,207.502,210.902,210.90175,613
30 de jul. de 20212,238.002,252.202,213.402,221.602,221.60174,659
29 de jul. de 20212,223.602,255.702,215.702,237.502,237.50157,895
28 de jul. de 20212,183.502,237.602,179.802,220.702,220.70182,158
27 de jul. de 20212,212.502,213.102,164.102,186.702,186.70185,690
26 de jul. de 20212,200.502,231.802,176.102,213.402,213.40148,017
23 de jul. de 20212,203.302,214.102,179.302,205.102,205.10156,158
22 de jul. de 20212,234.402,240.802,186.002,194.802,194.80187,841
21 de jul. de 20212,191.502,235.002,184.802,231.302,231.30187,298
20 de jul. de 20212,136.102,202.402,122.002,192.002,192.00252,823
19 de jul. de 20212,156.202,161.202,100.102,126.902,126.90310,075
16 de jul. de 20212,185.002,211.302,154.802,158.902,158.90189,033
15 de jul. de 20212,199.002,201.302,159.302,186.802,186.80224,386
14 de jul. de 20212,234.702,254.902,196.302,199.302,199.30176,902
13 de jul. de 20212,277.302,278.402,233.102,234.202,234.20151,027
12 de jul. de 20212,275.402,283.402,252.902,277.302,277.30112,416
09 de jul. de 20212,224.202,278.702,214.102,275.402,275.40148,358
08 de jul. de 20212,252.602,253.202,188.902,227.302,227.30217,596
07 de jul. de 20212,264.702,278.502,229.102,248.802,248.80164,147
06 de jul. de 20212,304.502,311.802,249.902,269.902,269.90154,430
02 de jul. de 20212,324.402,335.902,297.102,302.002,302.00131,876
01 de jul. de 20212,311.002,330.602,308.602,327.002,327.00136,378
30 de jun. de 20212,305.302,314.802,284.702,307.802,307.80134,813
29 de jun. de 20212,317.602,328.802,299.302,304.602,304.60109,224
28 de jun. de 20212,336.702,338.602,299.402,316.202,316.20137,874
25 de jun. de 20212,336.802,346.702,325.802,332.002,332.00161,203
24 de jun. de 20212,302.002,337.902,301.202,331.202,331.20110,613
23 de jun. de 20212,292.702,312.202,283.902,300.302,300.30122,883
22 de jun. de 20212,282.902,296.202,258.802,292.502,292.50124,757
21 de jun. de 20212,223.602,287.302,206.202,280.902,280.90169,819
18 de jun. de 20212,289.702,293.302,243.102,259.472,259.47252,479
17 de jun. de 20212,307.902,318.902,261.902,288.802,288.8066,390
16 de jun. de 20212,319.702,323.502,292.602,314.502,314.5052,335
15 de jun. de 20212,325.802,332.902,301.402,320.302,320.30138,230
14 de jun. de 20212,335.702,350.002,318.002,326.902,326.90201,622
11 de jun. de 20212,310.002,334.602,305.802,333.902,333.90172,187
10 de jun. de 20212,327.402,338.002,303.502,309.102,309.10186,028
09 de jun. de 20212,340.602,350.302,322.502,326.002,326.00139,562
08 de jun. de 20212,319.002,347.802,308.702,341.702,341.70178,811
07 de jun. de 20212,285.602,320.502,270.102,317.402,317.40135,705
04 de jun. de 20212,279.102,293.502,266.102,286.702,286.70125,899
03 de jun. de 20212,298.002,303.302,252.702,277.202,277.20200,157
02 de jun. de 20212,295.102,304.602,281.202,297.002,297.00177,113
01 de jun. de 20212,269.302,298.702,256.502,293.902,293.90170,148
28 de may. de 20212,279.202,286.702,263.502,268.602,268.60141,815
27 de may. de 20212,247.502,279.102,239.302,271.002,271.00160,567
26 de may. de 20212,210.402,249.802,208.802,247.102,247.10139,276
25 de may. de 20212,227.202,250.202,204.602,205.502,205.50140,731
24 de may. de 20212,210.202,237.402,200.502,226.102,226.10123,164
21 de may. de 20212,202.902,236.302,202.202,212.302,212.30132,064
20 de may. de 20212,191.802,211.202,170.202,205.702,205.70156,500
19 de may. de 20212,200.602,210.302,152.302,192.202,192.20197,951
18 de may. de 20212,227.802,245.102,201.402,207.902,207.90172,402
17 de may. de 20212,222.402,229.402,191.002,225.502,225.50165,852
14 de may. de 20212,171.902,227.602,169.202,222.702,222.70185,356
13 de may. de 20212,126.502,186.702,112.602,168.602,168.60252,768
12 de may. de 20212,199.002,207.902,124.202,131.502,131.50253,595
11 de may. de 20212,202.002,216.602,152.102,203.302,203.30259,406
10 de may. de 20212,268.102,277.702,200.102,209.602,209.60182,600
07 de may. de 20212,241.802,272.702,229.102,267.902,267.90166,833
06 de may. de 20212,235.402,249.602,198.802,239.902,239.90185,029
05 de may. de 20212,246.002,261.102,226.302,236.602,236.60167,417
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...