U.S. markets open in 3 hours 22 minutes

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

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,975.40-10.00 (-0.50%)
A partir del 05:58AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 20221,986.602,007.301,969.701,975.401,975.4028,962
21 de ene. de 20222,020.002,044.201,982.001,985.401,985.40296,537
20 de ene. de 20222,060.402,104.302,010.602,021.202,021.20296,537
19 de ene. de 20222,095.902,108.402,054.202,059.202,059.20300,309
18 de ene. de 20222,162.302,168.602,089.302,092.102,092.10305,851
14 de ene. de 20222,157.002,163.302,120.202,157.702,157.70250,546
13 de ene. de 20222,176.502,197.502,148.802,155.502,155.50225,874
12 de ene. de 20222,190.202,209.302,161.302,173.102,173.10203,930
11 de ene. de 20222,168.502,194.002,144.502,190.402,190.40200,103
10 de ene. de 20222,172.802,184.102,125.902,168.002,168.00310,296
07 de ene. de 20222,207.702,219.802,173.202,175.902,175.90230,479
06 de ene. de 20222,189.302,220.502,173.702,202.702,202.70267,822
05 de ene. de 20222,267.202,276.402,187.502,190.602,190.60248,172
04 de ene. de 20222,268.902,288.602,250.802,266.502,266.50182,380
03 de ene. de 20222,247.602,284.402,244.202,269.402,269.40222,614
31 de dic. de 20212,245.902,258.802,231.402,242.802,242.80134,759
30 de dic. de 20212,244.402,272.302,237.602,246.902,246.90122,020
29 de dic. de 20212,247.102,252.602,229.802,247.802,247.80132,269
28 de dic. de 20212,259.102,275.202,240.802,243.802,243.80145,387
27 de dic. de 20212,238.002,260.302,222.702,259.602,259.60130,970
23 de dic. de 20212,220.902,245.002,220.102,236.902,236.90135,494
22 de dic. de 20212,203.002,223.502,187.502,219.302,219.30178,647
21 de dic. de 20212,139.802,204.602,135.002,199.702,199.70206,131
20 de dic. de 20212,169.002,173.602,102.302,135.902,135.90292,340
17 de dic. de 20212,152.702,160.702,132.002,142.432,142.43334,169
16 de dic. de 20212,198.502,227.602,141.302,151.902,151.9056,533
15 de dic. de 20212,164.302,201.902,130.102,198.102,198.1083,275
14 de dic. de 20212,184.602,195.302,152.402,161.302,161.30155,043
13 de dic. de 20212,209.402,227.202,167.202,180.002,180.00258,168
10 de dic. de 20212,219.002,244.902,196.002,212.402,212.40243,187
09 de dic. de 20212,269.002,274.102,214.402,218.402,218.40265,664
08 de dic. de 20212,262.102,279.902,243.902,269.802,269.80200,531
07 de dic. de 20212,207.902,274.302,201.702,253.902,253.90217,576
06 de dic. de 20212,166.402,220.402,149.802,203.602,203.60250,218
03 de dic. de 20212,214.702,222.502,139.202,159.302,159.30327,736
02 de dic. de 20212,146.002,213.102,143.502,205.202,205.20332,772
01 de dic. de 20212,213.802,255.902,136.802,146.302,146.30373,963
30 de nov. de 20212,244.702,258.302,171.802,197.302,197.30410,588
29 de nov. de 20212,231.102,282.302,226.002,240.202,240.20337,608
26 de nov. de 20212,332.202,345.402,206.302,243.302,243.30336,182
25 de nov. de 20212,332.202,345.402,332.002,334.702,334.70163,060
24 de nov. de 20212,328.402,334.902,300.302,331.002,331.00163,060
23 de nov. de 20212,336.302,344.902,300.902,329.302,329.30220,497
22 de nov. de 20212,346.102,372.902,326.202,332.202,332.20221,701
19 de nov. de 20212,363.902,377.402,328.502,342.702,342.70208,340
18 de nov. de 20212,371.602,386.302,345.302,364.202,364.20186,525
17 de nov. de 20212,402.902,405.302,366.402,374.202,374.20152,834
16 de nov. de 20212,400.902,409.102,384.702,404.802,404.80138,380
15 de nov. de 20212,413.102,427.502,390.802,401.002,401.00142,334
12 de nov. de 20212,407.802,418.502,402.802,410.302,410.30115,877
11 de nov. de 20212,390.202,419.702,384.202,408.102,408.10131,687
10 de nov. de 20212,424.002,431.402,378.402,389.302,389.30188,199
09 de nov. de 20212,436.302,442.002,410.902,426.802,426.80174,288
08 de nov. de 20212,427.002,460.802,426.702,441.802,441.80169,964
04 de nov. de 20212,402.002,450.302,399.202,434.302,434.30253,361
03 de nov. de 20212,403.002,424.802,390.902,400.802,400.80185,300
02 de nov. de 20212,360.102,413.702,354.102,401.102,401.10224,964
01 de nov. de 20212,356.002,364.602,341.402,359.402,359.40178,334
31 de oct. de 20212,301.802,356.802,299.002,354.302,354.30204,613
28 de oct. de 20212,299.902,302.702,283.802,295.302,295.30145,945
27 de oct. de 20212,254.002,302.902,249.502,295.102,295.10165,467
26 de oct. de 20212,293.302,296.502,248.802,249.502,249.50192,455
25 de oct. de 20212,310.702,321.902,290.202,293.902,293.90177,171
24 de oct. de 20212,284.702,314.602,279.502,310.302,310.30143,744
21 de oct. de 20212,294.902,305.302,270.802,288.802,288.80166,429
20 de oct. de 20212,286.302,304.502,274.702,294.102,294.10147,010
19 de oct. de 20212,273.902,294.102,264.902,287.502,287.50132,699
18 de oct. de 20212,262.702,285.702,258.902,272.802,272.80123,137
17 de oct. de 20212,266.002,270.602,247.702,264.702,264.70141,240
14 de oct. de 20212,274.602,298.202,262.602,265.002,265.00175,391
13 de oct. de 20212,238.902,276.302,238.602,272.102,272.10130,987
12 de oct. de 20212,224.102,241.702,211.002,238.502,238.50169,229
11 de oct. de 20212,214.402,238.102,193.602,229.302,229.30154,588
10 de oct. de 20212,230.102,249.202,209.502,216.502,216.50128,457
07 de oct. de 20212,246.002,257.202,226.802,229.102,229.10153,256
06 de oct. de 20212,213.702,263.302,213.402,247.002,247.00172,972
05 de oct. de 20212,223.202,226.102,180.202,212.202,212.20280,906
04 de oct. de 20212,216.902,244.102,199.802,223.502,223.50176,678
03 de oct. de 20212,239.402,245.302,201.502,214.802,214.80239,675
30 de sep. de 20212,201.002,248.802,171.302,235.602,235.60248,242
29 de sep. de 20212,228.002,251.402,197.702,200.802,200.80272,406
28 de sep. de 20212,228.202,246.502,214.802,221.902,221.90208,176
27 de sep. de 20212,277.102,287.702,221.502,226.002,226.00257,847
26 de sep. de 20212,245.902,290.802,241.902,277.002,277.00182,438
23 de sep. de 20212,255.602,263.902,231.402,244.002,244.00156,687
22 de sep. de 20212,215.202,262.902,214.202,255.202,255.20183,537
21 de sep. de 20212,176.702,231.502,167.402,214.902,214.90205,646
20 de sep. de 20212,172.702,208.802,163.002,180.902,180.90205,935
19 de sep. de 20212,223.102,227.402,146.902,176.802,176.80308,079
16 de sep. de 20212,232.002,241.042,222.502,241.042,241.04233,981
15 de sep. de 20212,233.502,245.202,214.202,233.202,233.2026,060
14 de sep. de 20212,210.602,239.002,205.302,235.002,235.0073,260
13 de sep. de 20212,244.102,258.302,202.102,211.402,211.40165,317
12 de sep. de 20212,230.102,249.102,213.902,241.102,241.10263,933
09 de sep. de 20212,250.002,270.802,226.602,227.802,227.80261,670
08 de sep. de 20212,249.502,274.502,225.002,250.702,250.70230,492
07 de sep. de 20212,274.302,280.402,237.802,250.102,250.10200,656
06 de sep. de 20212,289.502,302.002,273.102,275.402,275.40165,273
02 de sep. de 20212,303.002,312.402,283.702,290.902,290.90145,885
01 de sep. de 20212,285.902,310.102,280.302,301.102,301.10143,779
*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...