E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 1,975.50 | 1,978.90 | 1,960.40 | 1,971.70 | 1,971.70 | 40,576 |
| 07 feb 2023 | 1,964.50 | 1,984.20 | 1,938.80 | 1,979.30 | 1,979.30 | 182,426 |
| 06 feb 2023 | 1,987.20 | 1,991.00 | 1,956.90 | 1,965.10 | 1,965.10 | 182,426 |
| 03 feb 2023 | 2,005.00 | 2,015.60 | 1,981.60 | 1,993.50 | 1,993.50 | 236,329 |
| 02 feb 2023 | 1,966.40 | 2,016.90 | 1,964.30 | 2,007.90 | 2,007.90 | 278,959 |
| 01 feb 2023 | 1,938.10 | 1,986.50 | 1,925.20 | 1,968.40 | 1,968.40 | 253,183 |
| 31 ene 2023 | 1,897.40 | 1,940.10 | 1,883.10 | 1,939.40 | 1,939.40 | 212,810 |
| 30 ene 2023 | 1,916.80 | 1,919.90 | 1,891.90 | 1,893.50 | 1,893.50 | 164,559 |
| 27 ene 2023 | 1,906.80 | 1,927.20 | 1,901.60 | 1,919.50 | 1,919.50 | 167,852 |
| 26 ene 2023 | 1,899.10 | 1,923.30 | 1,886.60 | 1,910.50 | 1,910.50 | 174,525 |
| 25 ene 2023 | 1,892.30 | 1,902.40 | 1,862.80 | 1,899.50 | 1,899.50 | 176,900 |
| 24 ene 2023 | 1,898.10 | 1,903.50 | 1,883.40 | 1,894.80 | 1,894.80 | 147,960 |
| 23 ene 2023 | 1,875.90 | 1,906.40 | 1,869.90 | 1,899.00 | 1,899.00 | 181,467 |
| 20 ene 2023 | 1,845.20 | 1,876.60 | 1,836.20 | 1,876.00 | 1,876.00 | 190,599 |
| 19 ene 2023 | 1,864.40 | 1,866.50 | 1,832.20 | 1,845.20 | 1,845.20 | 206,493 |
| 18 ene 2023 | 1,893.60 | 1,916.50 | 1,862.80 | 1,864.00 | 1,864.00 | 228,594 |
| 17 ene 2023 | 1,899.50 | 1,905.60 | 1,887.90 | 1,894.90 | 1,894.90 | 173,419 |
| 16 ene 2023 | 1,899.50 | 1,902.90 | 1,887.90 | 1,894.50 | 1,894.50 | 166,921 |
| 13 ene 2023 | 1,886.00 | 1,900.80 | 1,867.30 | 1,898.10 | 1,898.10 | 166,921 |
| 12 ene 2023 | 1,857.10 | 1,887.20 | 1,843.20 | 1,885.80 | 1,885.80 | 243,092 |
| 11 ene 2023 | 1,831.10 | 1,857.10 | 1,830.50 | 1,855.20 | 1,855.20 | 169,677 |
| 10 ene 2023 | 1,806.50 | 1,833.30 | 1,795.80 | 1,832.20 | 1,832.20 | 160,532 |
| 09 ene 2023 | 1,802.90 | 1,828.50 | 1,802.60 | 1,805.90 | 1,805.90 | 159,550 |
| 06 ene 2023 | 1,763.60 | 1,808.00 | 1,759.30 | 1,803.40 | 1,803.40 | 224,817 |
| 05 ene 2023 | 1,781.40 | 1,787.90 | 1,750.40 | 1,762.40 | 1,762.40 | 176,260 |
| 04 ene 2023 | 1,758.60 | 1,794.80 | 1,757.20 | 1,783.10 | 1,783.10 | 216,507 |
| 03 ene 2023 | 1,790.00 | 1,801.80 | 1,745.40 | 1,760.00 | 1,760.00 | 223,315 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 1,773.20 | 1,778.30 | 1,753.40 | 1,770.90 | 1,770.90 | 141,532 |
| 29 dic 2022 | 1,732.90 | 1,781.40 | 1,732.00 | 1,777.10 | 1,777.10 | 148,034 |
| 28 dic 2022 | 1,761.50 | 1,769.70 | 1,731.20 | 1,733.20 | 1,733.20 | 133,073 |
| 27 dic 2022 | 1,773.10 | 1,789.60 | 1,753.70 | 1,760.80 | 1,760.80 | 115,619 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 1,764.50 | 1,779.30 | 1,751.90 | 1,772.60 | 1,772.60 | 135,829 |
| 22 dic 2022 | 1,793.00 | 1,795.30 | 1,734.80 | 1,765.00 | 1,765.00 | 177,357 |
| 21 dic 2022 | 1,763.10 | 1,798.10 | 1,762.00 | 1,787.90 | 1,787.90 | 160,294 |
| 20 dic 2022 | 1,748.70 | 1,769.40 | 1,730.80 | 1,758.60 | 1,758.60 | 154,680 |
| 19 dic 2022 | 1,770.60 | 1,784.50 | 1,743.50 | 1,749.50 | 1,749.50 | 156,511 |
| 16 dic 2022 | 1,772.60 | 1,779.70 | 1,746.50 | 1,752.41 | 1,752.41 | 240,473 |
| 15 dic 2022 | 1,826.00 | 1,828.40 | 1,768.20 | 1,775.10 | 1,775.10 | 64,824 |
| 14 dic 2022 | 1,835.50 | 1,849.50 | 1,807.90 | 1,821.50 | 1,821.50 | 69,888 |
| 13 dic 2022 | 1,820.00 | 1,891.30 | 1,816.60 | 1,834.10 | 1,834.10 | 218,694 |
| 12 dic 2022 | 1,798.80 | 1,823.10 | 1,791.10 | 1,819.90 | 1,819.90 | 281,623 |
| 09 dic 2022 | 1,819.60 | 1,828.70 | 1,795.80 | 1,797.20 | 1,797.20 | 212,026 |
| 08 dic 2022 | 1,807.20 | 1,838.30 | 1,798.30 | 1,819.70 | 1,819.70 | 172,651 |
| 07 dic 2022 | 1,814.00 | 1,827.60 | 1,803.40 | 1,808.00 | 1,808.00 | 176,588 |
| 06 dic 2022 | 1,842.40 | 1,847.50 | 1,803.10 | 1,814.10 | 1,814.10 | 191,457 |
| 05 dic 2022 | 1,892.00 | 1,894.90 | 1,834.80 | 1,841.90 | 1,841.90 | 186,130 |
| 02 dic 2022 | 1,881.60 | 1,902.30 | 1,843.40 | 1,894.40 | 1,894.40 | 205,981 |
| 01 dic 2022 | 1,896.40 | 1,906.10 | 1,874.90 | 1,883.70 | 1,883.70 | 219,155 |
| 30 nov 2022 | 1,837.50 | 1,897.60 | 1,821.20 | 1,887.50 | 1,887.50 | 262,405 |
| 29 nov 2022 | 1,834.70 | 1,850.50 | 1,832.50 | 1,837.80 | 1,837.80 | 147,074 |
| 28 nov 2022 | 1,867.00 | 1,867.00 | 1,827.10 | 1,832.80 | 1,832.80 | 168,217 |
| 25 nov 2022 | 1,869.10 | 1,878.80 | 1,861.30 | 1,870.20 | 1,870.20 | 79,453 |
| 23 nov 2022 | 1,863.80 | 1,873.10 | 1,850.30 | 1,866.40 | 1,866.40 | 156,991 |
| 22 nov 2022 | 1,842.50 | 1,865.40 | 1,837.30 | 1,863.80 | 1,863.80 | 136,678 |
| 21 nov 2022 | 1,853.10 | 1,857.90 | 1,829.80 | 1,843.20 | 1,843.20 | 124,042 |
| 18 nov 2022 | 1,844.10 | 1,869.00 | 1,836.30 | 1,853.20 | 1,853.20 | 164,777 |
| 17 nov 2022 | 1,861.90 | 1,867.10 | 1,820.60 | 1,842.60 | 1,842.60 | 178,212 |
| 16 nov 2022 | 1,889.80 | 1,903.00 | 1,853.50 | 1,857.90 | 1,857.90 | 188,258 |
| 15 nov 2022 | 1,871.30 | 1,913.30 | 1,869.40 | 1,893.40 | 1,893.40 | 231,813 |
| 14 nov 2022 | 1,881.10 | 1,895.40 | 1,863.40 | 1,866.00 | 1,866.00 | 189,560 |
| 11 nov 2022 | 1,877.80 | 1,906.10 | 1,869.90 | 1,886.80 | 1,886.80 | 229,449 |
| 10 nov 2022 | 1,764.50 | 1,877.40 | 1,763.60 | 1,870.40 | 1,870.40 | 267,493 |
| 09 nov 2022 | 1,812.60 | 1,818.60 | 1,759.00 | 1,763.40 | 1,763.40 | 194,363 |
| 08 nov 2022 | 1,812.60 | 1,837.70 | 1,790.90 | 1,813.20 | 1,813.20 | 198,083 |
| 07 nov 2022 | 1,791.80 | 1,824.00 | 1,785.50 | 1,813.90 | 1,813.90 | 168,500 |
| 03 nov 2022 | 1,781.50 | 1,817.20 | 1,771.80 | 1,804.70 | 1,804.70 | 250,661 |
| 02 nov 2022 | 1,794.00 | 1,799.70 | 1,758.30 | 1,782.70 | 1,782.70 | 227,003 |
| 01 nov 2022 | 1,852.80 | 1,869.60 | 1,789.40 | 1,793.30 | 1,793.30 | 265,319 |
| 31 oct 2022 | 1,852.90 | 1,876.40 | 1,848.10 | 1,856.60 | 1,856.60 | 214,352 |
| 30 oct 2022 | 1,852.50 | 1,862.20 | 1,835.00 | 1,853.00 | 1,853.00 | 209,418 |
| 27 oct 2022 | 1,808.60 | 1,860.60 | 1,796.70 | 1,851.60 | 1,851.60 | 249,545 |
| 26 oct 2022 | 1,815.30 | 1,839.70 | 1,794.80 | 1,810.20 | 1,810.20 | 266,157 |
| 25 oct 2022 | 1,799.50 | 1,844.20 | 1,795.20 | 1,809.90 | 1,809.90 | 263,954 |
| 24 oct 2022 | 1,753.20 | 1,809.20 | 1,744.90 | 1,800.60 | 1,800.60 | 250,199 |
| 23 oct 2022 | 1,752.60 | 1,769.80 | 1,729.50 | 1,754.20 | 1,754.20 | 230,323 |
| 20 oct 2022 | 1,713.80 | 1,751.70 | 1,695.30 | 1,746.90 | 1,746.90 | 299,559 |
| 19 oct 2022 | 1,733.00 | 1,755.50 | 1,703.70 | 1,709.40 | 1,709.40 | 231,623 |
| 18 oct 2022 | 1,771.90 | 1,779.70 | 1,712.70 | 1,732.30 | 1,732.30 | 250,165 |
| 17 oct 2022 | 1,750.00 | 1,794.40 | 1,746.40 | 1,761.90 | 1,761.90 | 263,895 |
| 16 oct 2022 | 1,685.00 | 1,747.90 | 1,685.00 | 1,742.00 | 1,742.00 | 199,073 |
| 13 oct 2022 | 1,734.40 | 1,765.00 | 1,686.90 | 1,688.30 | 1,688.30 | 271,228 |
| 12 oct 2022 | 1,697.00 | 1,742.80 | 1,643.80 | 1,734.80 | 1,734.80 | 324,626 |
| 11 oct 2022 | 1,700.90 | 1,717.60 | 1,673.90 | 1,692.70 | 1,692.70 | 219,683 |
| 10 oct 2022 | 1,696.20 | 1,720.80 | 1,667.10 | 1,696.90 | 1,696.90 | 248,941 |
| 09 oct 2022 | 1,701.70 | 1,715.50 | 1,685.60 | 1,696.70 | 1,696.70 | 201,903 |
| 06 oct 2022 | 1,755.40 | 1,770.80 | 1,698.50 | 1,706.70 | 1,706.70 | 236,273 |
| 05 oct 2022 | 1,769.00 | 1,781.90 | 1,749.00 | 1,758.10 | 1,758.10 | 219,401 |
| 04 oct 2022 | 1,777.00 | 1,777.70 | 1,734.80 | 1,768.00 | 1,768.00 | 229,769 |
| 03 oct 2022 | 1,719.10 | 1,782.50 | 1,714.10 | 1,781.50 | 1,781.50 | 285,936 |
| 02 oct 2022 | 1,667.20 | 1,723.40 | 1,656.90 | 1,714.90 | 1,714.90 | 277,754 |
| 29 sept 2022 | 1,682.90 | 1,715.90 | 1,667.60 | 1,669.80 | 1,669.80 | 323,603 |
| 28 sept 2022 | 1,721.20 | 1,724.90 | 1,658.20 | 1,682.10 | 1,682.10 | 266,908 |
| 27 sept 2022 | 1,671.80 | 1,731.80 | 1,647.50 | 1,720.80 | 1,720.80 | 312,199 |
| 26 sept 2022 | 1,662.50 | 1,697.80 | 1,653.60 | 1,668.40 | 1,668.40 | 279,805 |
| 25 sept 2022 | 1,683.00 | 1,710.90 | 1,656.60 | 1,662.50 | 1,662.50 | 289,775 |
| 22 sept 2022 | 1,730.40 | 1,734.20 | 1,662.00 | 1,686.10 | 1,686.10 | 276,376 |
| 21 sept 2022 | 1,763.30 | 1,783.50 | 1,720.40 | 1,727.80 | 1,727.80 | 247,818 |
| 20 sept 2022 | 1,798.30 | 1,825.60 | 1,760.70 | 1,768.10 | 1,768.10 | 240,915 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
