RTY=F - E-mini Russell 2000 Index Futur
CME - CME Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 1,773.00 | 1,836.10 | 1,771.50 | 1,834.60 | 1,834.60 | 223,294 |
| 01 jun 2023 | 1,751.30 | 1,777.20 | 1,743.40 | 1,771.00 | 1,771.00 | 223,294 |
| 31 may 2023 | 1,770.70 | 1,775.80 | 1,738.50 | 1,751.80 | 1,751.80 | 257,559 |
| 30 may 2023 | 1,787.70 | 1,791.70 | 1,763.30 | 1,771.20 | 1,771.20 | 215,541 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 1,756.30 | 1,780.30 | 1,750.50 | 1,777.30 | 1,777.30 | 199,970 |
| 25 may 2023 | 1,775.00 | 1,775.50 | 1,742.70 | 1,758.70 | 1,758.70 | 254,499 |
| 24 may 2023 | 1,794.70 | 1,798.90 | 1,763.50 | 1,772.00 | 1,772.00 | 241,020 |
| 23 may 2023 | 1,802.80 | 1,823.70 | 1,791.70 | 1,793.10 | 1,793.10 | 236,468 |
| 22 may 2023 | 1,771.60 | 1,808.60 | 1,769.40 | 1,800.90 | 1,800.90 | 190,686 |
| 19 may 2023 | 1,793.10 | 1,805.60 | 1,770.40 | 1,779.20 | 1,779.20 | 230,866 |
| 18 may 2023 | 1,781.30 | 1,794.40 | 1,768.10 | 1,791.10 | 1,791.10 | 218,916 |
| 17 may 2023 | 1,744.90 | 1,784.00 | 1,739.70 | 1,781.00 | 1,781.00 | 240,694 |
| 16 may 2023 | 1,766.30 | 1,768.00 | 1,739.70 | 1,740.90 | 1,740.90 | 187,372 |
| 15 may 2023 | 1,742.70 | 1,776.50 | 1,740.40 | 1,767.50 | 1,767.50 | 157,109 |
| 12 may 2023 | 1,750.40 | 1,763.10 | 1,734.90 | 1,746.50 | 1,746.50 | 148,903 |
| 11 may 2023 | 1,766.90 | 1,774.10 | 1,739.60 | 1,749.70 | 1,749.70 | 174,670 |
| 10 may 2023 | 1,755.20 | 1,786.80 | 1,747.00 | 1,764.90 | 1,764.90 | 219,482 |
| 09 may 2023 | 1,761.10 | 1,762.70 | 1,741.40 | 1,755.10 | 1,755.10 | 132,531 |
| 08 may 2023 | 1,765.60 | 1,776.10 | 1,751.40 | 1,761.00 | 1,761.00 | 135,621 |
| 05 may 2023 | 1,724.00 | 1,772.20 | 1,723.40 | 1,765.40 | 1,765.40 | 218,289 |
| 04 may 2023 | 1,730.00 | 1,743.50 | 1,707.90 | 1,724.00 | 1,724.00 | 266,607 |
| 03 may 2023 | 1,737.70 | 1,778.90 | 1,731.40 | 1,745.00 | 1,745.00 | 273,563 |
| 02 may 2023 | 1,772.00 | 1,777.90 | 1,720.40 | 1,737.90 | 1,737.90 | 258,777 |
| 01 may 2023 | 1,776.60 | 1,796.50 | 1,768.80 | 1,776.40 | 1,776.40 | 159,870 |
| 28 abr 2023 | 1,757.50 | 1,781.10 | 1,742.20 | 1,774.80 | 1,774.80 | 220,585 |
| 27 abr 2023 | 1,736.40 | 1,762.00 | 1,731.70 | 1,760.10 | 1,760.10 | 183,260 |
| 26 abr 2023 | 1,754.10 | 1,757.70 | 1,733.00 | 1,737.80 | 1,737.80 | 211,572 |
| 25 abr 2023 | 1,796.40 | 1,796.90 | 1,747.30 | 1,754.80 | 1,754.80 | 203,010 |
| 24 abr 2023 | 1,797.30 | 1,809.70 | 1,788.10 | 1,799.50 | 1,799.50 | 122,167 |
| 21 abr 2023 | 1,798.00 | 1,808.60 | 1,782.60 | 1,801.40 | 1,801.40 | 158,311 |
| 20 abr 2023 | 1,805.90 | 1,809.40 | 1,788.40 | 1,798.20 | 1,798.20 | 152,742 |
| 19 abr 2023 | 1,806.30 | 1,814.00 | 1,790.60 | 1,809.90 | 1,809.90 | 139,078 |
| 18 abr 2023 | 1,814.30 | 1,825.50 | 1,794.80 | 1,806.00 | 1,806.00 | 149,234 |
| 17 abr 2023 | 1,796.50 | 1,817.10 | 1,793.30 | 1,814.20 | 1,814.20 | 139,720 |
| 14 abr 2023 | 1,806.10 | 1,819.40 | 1,779.10 | 1,791.70 | 1,791.70 | 180,778 |
| 13 abr 2023 | 1,784.80 | 1,813.90 | 1,780.50 | 1,808.70 | 1,808.70 | 129,528 |
| 12 abr 2023 | 1,798.20 | 1,822.00 | 1,782.70 | 1,784.90 | 1,784.90 | 175,833 |
| 11 abr 2023 | 1,787.80 | 1,807.20 | 1,785.20 | 1,798.30 | 1,798.30 | 140,805 |
| 10 abr 2023 | 1,779.20 | 1,789.10 | 1,754.30 | 1,785.60 | 1,785.60 | 145,893 |
| 06 abr 2023 | 1,761.20 | 1,772.20 | 1,753.70 | 1,766.80 | 1,766.80 | 13,614 |
| 05 abr 2023 | 1,783.60 | 1,784.70 | 1,752.70 | 1,763.70 | 1,763.70 | 169,735 |
| 04 abr 2023 | 1,813.70 | 1,823.00 | 1,771.50 | 1,780.90 | 1,780.90 | 180,070 |
| 03 abr 2023 | 1,810.20 | 1,827.40 | 1,793.30 | 1,814.20 | 1,814.20 | 195,788 |
| 31 mar 2023 | 1,781.10 | 1,817.10 | 1,777.80 | 1,813.50 | 1,813.50 | 222,697 |
| 30 mar 2023 | 1,783.20 | 1,802.40 | 1,773.30 | 1,780.10 | 1,780.10 | 166,271 |
| 29 mar 2023 | 1,767.50 | 1,788.40 | 1,766.90 | 1,784.30 | 1,784.30 | 158,741 |
| 28 mar 2023 | 1,771.70 | 1,779.00 | 1,756.30 | 1,764.80 | 1,764.80 | 136,954 |
| 27 mar 2023 | 1,748.10 | 1,777.50 | 1,745.30 | 1,767.30 | 1,767.30 | 205,332 |
| 24 mar 2023 | 1,741.90 | 1,751.20 | 1,703.00 | 1,747.70 | 1,747.70 | 274,333 |
| 23 mar 2023 | 1,745.80 | 1,774.90 | 1,716.70 | 1,732.50 | 1,732.50 | 284,968 |
| 22 mar 2023 | 1,798.60 | 1,799.20 | 1,739.20 | 1,741.00 | 1,741.00 | 237,040 |
| 21 mar 2023 | 1,763.90 | 1,808.20 | 1,761.10 | 1,793.30 | 1,793.30 | 216,199 |
| 20 mar 2023 | 1,749.20 | 1,779.40 | 1,708.00 | 1,760.70 | 1,760.70 | 263,382 |
| 17 mar 2023 | 1,768.30 | 1,780.00 | 1,740.10 | 1,759.01 | 1,759.01 | 315,824 |
| 16 mar 2023 | 1,745.40 | 1,785.50 | 1,715.40 | 1,771.50 | 1,771.50 | 55,121 |
| 15 mar 2023 | 1,770.00 | 1,786.90 | 1,715.00 | 1,747.80 | 1,747.80 | 109,057 |
| 14 mar 2023 | 1,748.50 | 1,805.10 | 1,744.80 | 1,779.10 | 1,779.10 | 224,477 |
| 13 mar 2023 | 1,780.80 | 1,810.80 | 1,722.60 | 1,745.10 | 1,745.10 | 464,481 |
| 10 mar 2023 | 1,827.10 | 1,838.60 | 1,754.50 | 1,772.70 | 1,772.70 | 450,514 |
| 09 mar 2023 | 1,881.50 | 1,886.30 | 1,823.70 | 1,827.20 | 1,827.20 | 252,853 |
| 08 mar 2023 | 1,880.20 | 1,890.30 | 1,865.00 | 1,880.30 | 1,880.30 | 169,296 |
| 07 mar 2023 | 1,903.40 | 1,909.60 | 1,876.30 | 1,879.80 | 1,879.80 | 161,511 |
| 06 mar 2023 | 1,930.10 | 1,936.90 | 1,893.70 | 1,902.20 | 1,902.20 | 177,105 |
| 03 mar 2023 | 1,903.10 | 1,934.80 | 1,898.20 | 1,930.80 | 1,930.80 | 156,008 |
| 02 mar 2023 | 1,901.90 | 1,908.40 | 1,876.20 | 1,904.20 | 1,904.20 | 156,103 |
| 01 mar 2023 | 1,900.70 | 1,911.00 | 1,887.50 | 1,899.80 | 1,899.80 | 180,699 |
| 28 feb 2023 | 1,900.70 | 1,916.70 | 1,889.10 | 1,899.10 | 1,899.10 | 162,464 |
| 27 feb 2023 | 1,890.50 | 1,919.00 | 1,889.30 | 1,898.90 | 1,898.90 | 151,368 |
| 24 feb 2023 | 1,909.90 | 1,914.50 | 1,874.30 | 1,891.60 | 1,891.60 | 196,213 |
| 23 feb 2023 | 1,901.40 | 1,921.00 | 1,884.40 | 1,910.90 | 1,910.90 | 189,818 |
| 22 feb 2023 | 1,892.30 | 1,909.80 | 1,885.40 | 1,898.30 | 1,898.30 | 193,101 |
| 21 feb 2023 | 1,949.30 | 1,951.70 | 1,890.40 | 1,892.70 | 1,892.70 | 199,646 |
| 17 feb 2023 | 1,944.10 | 1,953.20 | 1,926.10 | 1,950.70 | 1,950.70 | 195,189 |
| 16 feb 2023 | 1,965.50 | 1,970.30 | 1,931.30 | 1,945.30 | 1,945.30 | 211,177 |
| 15 feb 2023 | 1,942.00 | 1,967.30 | 1,925.20 | 1,965.50 | 1,965.50 | 167,858 |
| 14 feb 2023 | 1,947.30 | 1,964.10 | 1,921.30 | 1,946.10 | 1,946.10 | 220,980 |
| 13 feb 2023 | 1,925.50 | 1,949.80 | 1,913.70 | 1,947.10 | 1,947.10 | 156,063 |
| 10 feb 2023 | 1,923.80 | 1,927.50 | 1,906.20 | 1,924.40 | 1,924.40 | 188,112 |
| 09 feb 2023 | 1,950.70 | 1,973.10 | 1,915.30 | 1,920.90 | 1,920.90 | 188,313 |
| 08 feb 2023 | 1,973.50 | 1,978.90 | 1,944.10 | 1,949.90 | 1,949.90 | 178,689 |
| 07 feb 2023 | 1,964.50 | 1,984.20 | 1,938.80 | 1,979.30 | 1,979.30 | 232,027 |
| 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 |
| *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.