U.S. markets close in 6 hours 7 minutes

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

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,971.70-7.60 (-0.38%)
A partir del 09:43AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 20231,975.501,978.901,960.401,971.701,971.7040,576
07 feb 20231,964.501,984.201,938.801,979.301,979.30182,426
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
11 ene 20231,831.101,857.101,830.501,855.201,855.20169,677
10 ene 20231,806.501,833.301,795.801,832.201,832.20160,532
09 ene 20231,802.901,828.501,802.601,805.901,805.90159,550
06 ene 20231,763.601,808.001,759.301,803.401,803.40224,817
05 ene 20231,781.401,787.901,750.401,762.401,762.40176,260
04 ene 20231,758.601,794.801,757.201,783.101,783.10216,507
03 ene 20231,790.001,801.801,745.401,760.001,760.00223,315
02 ene 2023------
30 dic 20221,773.201,778.301,753.401,770.901,770.90141,532
29 dic 20221,732.901,781.401,732.001,777.101,777.10148,034
28 dic 20221,761.501,769.701,731.201,733.201,733.20133,073
27 dic 20221,773.101,789.601,753.701,760.801,760.80115,619
26 dic 2022------
23 dic 20221,764.501,779.301,751.901,772.601,772.60135,829
22 dic 20221,793.001,795.301,734.801,765.001,765.00177,357
21 dic 20221,763.101,798.101,762.001,787.901,787.90160,294
20 dic 20221,748.701,769.401,730.801,758.601,758.60154,680
19 dic 20221,770.601,784.501,743.501,749.501,749.50156,511
16 dic 20221,772.601,779.701,746.501,752.411,752.41240,473
15 dic 20221,826.001,828.401,768.201,775.101,775.1064,824
14 dic 20221,835.501,849.501,807.901,821.501,821.5069,888
13 dic 20221,820.001,891.301,816.601,834.101,834.10218,694
12 dic 20221,798.801,823.101,791.101,819.901,819.90281,623
09 dic 20221,819.601,828.701,795.801,797.201,797.20212,026
08 dic 20221,807.201,838.301,798.301,819.701,819.70172,651
07 dic 20221,814.001,827.601,803.401,808.001,808.00176,588
06 dic 20221,842.401,847.501,803.101,814.101,814.10191,457
05 dic 20221,892.001,894.901,834.801,841.901,841.90186,130
02 dic 20221,881.601,902.301,843.401,894.401,894.40205,981
01 dic 20221,896.401,906.101,874.901,883.701,883.70219,155
30 nov 20221,837.501,897.601,821.201,887.501,887.50262,405
29 nov 20221,834.701,850.501,832.501,837.801,837.80147,074
28 nov 20221,867.001,867.001,827.101,832.801,832.80168,217
25 nov 20221,869.101,878.801,861.301,870.201,870.2079,453
23 nov 20221,863.801,873.101,850.301,866.401,866.40156,991
22 nov 20221,842.501,865.401,837.301,863.801,863.80136,678
21 nov 20221,853.101,857.901,829.801,843.201,843.20124,042
18 nov 20221,844.101,869.001,836.301,853.201,853.20164,777
17 nov 20221,861.901,867.101,820.601,842.601,842.60178,212
16 nov 20221,889.801,903.001,853.501,857.901,857.90188,258
15 nov 20221,871.301,913.301,869.401,893.401,893.40231,813
14 nov 20221,881.101,895.401,863.401,866.001,866.00189,560
11 nov 20221,877.801,906.101,869.901,886.801,886.80229,449
10 nov 20221,764.501,877.401,763.601,870.401,870.40267,493
09 nov 20221,812.601,818.601,759.001,763.401,763.40194,363
08 nov 20221,812.601,837.701,790.901,813.201,813.20198,083
07 nov 20221,791.801,824.001,785.501,813.901,813.90168,500
03 nov 20221,781.501,817.201,771.801,804.701,804.70250,661
02 nov 20221,794.001,799.701,758.301,782.701,782.70227,003
01 nov 20221,852.801,869.601,789.401,793.301,793.30265,319
31 oct 20221,852.901,876.401,848.101,856.601,856.60214,352
30 oct 20221,852.501,862.201,835.001,853.001,853.00209,418
27 oct 20221,808.601,860.601,796.701,851.601,851.60249,545
26 oct 20221,815.301,839.701,794.801,810.201,810.20266,157
25 oct 20221,799.501,844.201,795.201,809.901,809.90263,954
24 oct 20221,753.201,809.201,744.901,800.601,800.60250,199
23 oct 20221,752.601,769.801,729.501,754.201,754.20230,323
20 oct 20221,713.801,751.701,695.301,746.901,746.90299,559
19 oct 20221,733.001,755.501,703.701,709.401,709.40231,623
18 oct 20221,771.901,779.701,712.701,732.301,732.30250,165
17 oct 20221,750.001,794.401,746.401,761.901,761.90263,895
16 oct 20221,685.001,747.901,685.001,742.001,742.00199,073
13 oct 20221,734.401,765.001,686.901,688.301,688.30271,228
12 oct 20221,697.001,742.801,643.801,734.801,734.80324,626
11 oct 20221,700.901,717.601,673.901,692.701,692.70219,683
10 oct 20221,696.201,720.801,667.101,696.901,696.90248,941
09 oct 20221,701.701,715.501,685.601,696.701,696.70201,903
06 oct 20221,755.401,770.801,698.501,706.701,706.70236,273
05 oct 20221,769.001,781.901,749.001,758.101,758.10219,401
04 oct 20221,777.001,777.701,734.801,768.001,768.00229,769
03 oct 20221,719.101,782.501,714.101,781.501,781.50285,936
02 oct 20221,667.201,723.401,656.901,714.901,714.90277,754
29 sept 20221,682.901,715.901,667.601,669.801,669.80323,603
28 sept 20221,721.201,724.901,658.201,682.101,682.10266,908
27 sept 20221,671.801,731.801,647.501,720.801,720.80312,199
26 sept 20221,662.501,697.801,653.601,668.401,668.40279,805
25 sept 20221,683.001,710.901,656.601,662.501,662.50289,775
22 sept 20221,730.401,734.201,662.001,686.101,686.10276,376
21 sept 20221,763.301,783.501,720.401,727.801,727.80247,818
20 sept 20221,798.301,825.601,760.701,768.101,768.10240,915
*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...