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
1,758.10-9.90 (-0.56%)
A partir del 04:48PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20221,769.001,781.901,749.001,758.101,758.10215,593
05 oct 20221,777.001,777.701,734.801,768.001,768.00285,936
04 oct 20221,719.101,782.501,714.101,781.501,781.50285,936
03 oct 20221,667.201,723.401,656.901,714.901,714.90277,754
02 oct 2022------
30 sept 20221,682.901,715.901,667.601,669.801,669.80323,603
29 sept 20221,721.201,724.901,658.201,682.101,682.10266,908
28 sept 20221,671.801,731.801,647.501,720.801,720.80312,199
27 sept 20221,662.501,697.801,653.601,668.401,668.40279,805
26 sept 20221,683.001,710.901,656.601,662.501,662.50289,775
25 sept 2022------
23 sept 20221,730.401,734.201,662.001,686.101,686.10276,376
22 sept 20221,763.301,783.501,720.401,727.801,727.80247,818
21 sept 20221,798.301,825.601,760.701,768.101,768.10240,915
20 sept 20221,822.401,830.001,780.401,795.101,795.10174,307
19 sept 20221,802.001,824.501,779.301,819.901,819.90155,474
18 sept 2022------
16 sept 20221,813.001,818.501,792.601,804.581,804.58243,328
15 sept 20221,841.101,855.001,816.501,824.301,824.3041,069
14 sept 20221,831.001,845.001,814.201,839.501,839.5094,966
13 sept 20221,909.801,923.801,823.801,830.601,830.60199,702
12 sept 20221,884.401,910.501,878.701,906.501,906.50320,295
11 sept 2022------
09 sept 20221,846.601,885.001,844.801,882.901,882.90231,779
08 sept 20221,828.501,847.801,804.501,845.701,845.70244,147
07 sept 20221,791.601,833.701,778.701,830.601,830.60231,093
06 sept 20221,810.101,832.201,783.601,792.601,792.60263,122
05 sept 2022------
04 sept 2022------
02 sept 20221,824.001,849.001,800.201,809.301,809.30222,411
01 sept 20221,844.301,845.701,797.901,824.201,824.20244,721
31 ago 20221,856.201,872.101,841.101,844.601,844.60204,816
30 ago 20221,883.401,901.901,845.101,856.301,856.30224,367
29 ago 20221,882.701,900.301,871.701,882.701,882.70202,300
28 ago 2022------
26 ago 20221,962.601,973.701,889.901,899.301,899.30219,516
25 ago 20221,939.601,965.401,936.701,964.901,964.90157,810
24 ago 20221,918.501,944.301,909.701,935.201,935.20137,295
23 ago 20221,920.401,940.901,905.901,920.601,920.60162,161
22 ago 20221,955.601,956.001,911.701,917.501,917.50198,373
21 ago 2022------
19 ago 20221,999.802,000.601,952.901,959.101,959.10187,618
18 ago 20221,991.902,005.301,981.402,001.702,001.70168,550
17 ago 20222,025.202,028.901,976.501,989.101,989.10223,331
16 ago 20222,021.102,033.002,003.102,023.302,023.30179,890
15 ago 20222,016.002,024.901,995.302,023.802,023.80147,244
14 ago 2022------
12 ago 20221,981.102,017.901,976.102,016.902,016.90170,639
11 ago 20221,969.102,008.701,967.401,976.301,976.30197,304
10 ago 20221,915.001,972.501,908.601,969.501,969.50170,833
09 ago 20221,943.501,947.901,904.101,914.601,914.60158,925
08 ago 20221,921.801,959.801,914.301,941.101,941.10161,409
07 ago 2022------
05 ago 20221,908.301,923.301,884.701,921.801,921.80194,251
04 ago 20221,909.001,920.701,897.501,907.801,907.80161,500
03 ago 20221,886.001,915.201,879.801,910.701,910.70199,364
02 ago 20221,883.401,903.501,867.501,883.001,883.00196,250
01 ago 20221,888.001,897.101,854.801,885.401,885.40167,960
31 jul 2022------
29 jul 20221,876.201,890.701,863.801,885.301,885.30165,539
28 jul 20221,848.401,880.701,830.501,872.801,872.80162,536
27 jul 20221,811.201,856.201,806.801,847.701,847.70158,782
26 jul 20221,813.301,819.401,798.501,805.801,805.80147,546
25 jul 20221,808.001,822.701,797.501,817.401,817.40155,351
24 jul 2022------
22 jul 20221,833.401,845.601,793.101,808.401,808.40198,572
21 jul 20221,821.701,838.901,800.901,837.701,837.70174,071
20 jul 20221,800.801,831.201,790.801,828.401,828.40192,469
19 jul 20221,742.501,803.801,740.001,800.801,800.80191,555
18 jul 20221,749.901,776.301,733.501,738.801,738.80163,946
17 jul 2022------
15 jul 20221,710.801,747.201,702.601,744.501,744.50219,768
14 jul 20221,722.501,727.401,682.301,709.401,709.40206,701
13 jul 20221,730.401,755.001,699.001,727.401,727.40218,729
12 jul 20221,735.801,747.101,716.201,728.701,728.70171,411
11 jul 20221,769.701,769.701,728.701,732.801,732.80176,777
10 jul 2022------
08 jul 20221,766.001,783.601,749.601,769.401,769.40173,178
07 jul 20221,731.501,773.501,721.501,770.201,770.20156,402
06 jul 20221,741.501,750.501,710.601,728.601,728.60186,369
05 jul 20221,727.501,742.801,680.201,741.701,741.70202,324
04 jul 2022------
03 jul 2022------
01 jul 20221,701.401,732.201,680.401,728.501,728.50210,642
30 jun 20221,723.701,726.201,680.601,708.001,708.00224,019
29 jun 20221,739.601,746.701,702.901,721.401,721.40175,357
28 jun 20221,773.301,795.101,736.901,738.301,738.30169,990
27 jun 20221,763.501,783.701,751.501,769.801,769.80216,065
26 jun 2022------
24 jun 20221,703.501,765.001,701.801,761.701,761.70245,418
23 jun 20221,690.001,715.201,676.501,711.801,711.80205,433
22 jun 20221,694.401,705.501,658.801,691.401,691.40226,547
21 jun 20221,672.001,713.801,657.301,693.401,693.40218,285
20 jun 20221,672.001,689.301,657.301,684.901,684.90265,413
19 jun 2022------
17 jun 20221,657.001,673.601,649.201,664.111,664.11265,413
16 jun 20221,736.501,752.401,641.001,652.001,652.0041,965
15 jun 20221,710.101,754.701,700.401,732.301,732.3084,110
14 jun 20221,716.201,741.501,691.001,708.401,708.40188,776
13 jun 20221,793.601,794.001,706.401,715.401,715.40323,273
*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...