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
2331.00+25.10 (+1.09%)
Al cierre: 4:59p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 de jun. de 20212310.002334.602305.802333.902333.90186,028
10 de jun. de 20212327.402338.002303.502309.102309.10186,028
09 de jun. de 20212340.602350.302322.502326.002326.00139,562
08 de jun. de 20212319.002347.802308.702341.702341.70178,811
07 de jun. de 20212285.602320.502270.102317.402317.40135,705
04 de jun. de 20212279.102293.502266.102286.702286.70125,899
03 de jun. de 20212298.002303.302252.702277.202277.20200,157
02 de jun. de 20212295.102304.602281.202297.002297.00177,113
01 de jun. de 20212269.302298.702256.502293.902293.90170,148
28 de may. de 20212279.202286.702263.502268.602268.60141,815
27 de may. de 20212247.502279.102239.302271.002271.00160,567
26 de may. de 20212210.402249.802208.802247.102247.10139,276
25 de may. de 20212227.202250.202204.602205.502205.50140,731
24 de may. de 20212210.202237.402200.502226.102226.10123,164
21 de may. de 20212202.902236.302202.202212.302212.30132,064
20 de may. de 20212191.802211.202170.202205.702205.70156,500
19 de may. de 20212200.602210.302152.302192.202192.20197,951
18 de may. de 20212227.802245.102201.402207.902207.90172,402
17 de may. de 20212222.402229.402191.002225.502225.50165,852
14 de may. de 20212171.902227.602169.202222.702222.70185,356
13 de may. de 20212126.502186.702112.602168.602168.60252,768
12 de may. de 20212199.002207.902124.202131.502131.50253,595
11 de may. de 20212202.002216.602152.102203.302203.30259,406
10 de may. de 20212268.102277.702200.102209.602209.60182,600
07 de may. de 20212241.802272.702229.102267.902267.90166,833
06 de may. de 20212235.402249.602198.802239.902239.90185,029
05 de may. de 20212246.002261.102226.302236.602236.60167,417
04 de may. de 20212271.502272.302222.302244.502244.50206,072
03 de may. de 20212267.702291.002262.202273.702273.70144,376
30 de abr. de 20212288.802291.802254.202261.502261.50204,892
29 de abr. de 20212295.502322.702270.902293.402293.40190,543
28 de abr. de 20212298.002308.602281.702300.902300.90125,963
27 de abr. de 20212296.902307.202288.102297.202297.20148,011
26 de abr. de 20212270.002300.402267.502293.202293.20137,277
23 de abr. de 20212234.602279.902232.602269.502269.50191,756
22 de abr. de 20212231.602266.502220.202228.302228.30225,957
21 de abr. de 20212184.202239.202167.102238.402238.40206,418
20 de abr. de 20212229.302235.702164.602184.002184.00231,804
19 de abr. de 20212255.202256.002211.902229.302229.30183,883
16 de abr. de 20212255.902270.402243.302259.002259.00154,222
15 de abr. de 20212249.402271.702235.802255.702255.70158,458
14 de abr. de 20212228.202273.502220.502245.002245.00202,720
13 de abr. de 20212230.102239.602201.502224.902224.90171,265
12 de abr. de 20212239.202242.602217.002230.602230.60128,340
09 de abr. de 20212246.902253.302225.402239.202239.20147,355
08 de abr. de 20212225.802246.702206.702239.202239.20153,766
07 de abr. de 20212261.502264.302212.102219.202219.20164,230
06 de abr. de 20212265.402280.902244.902256.002256.00140,967
05 de abr. de 20212293.002298.302249.102263.102263.10141,257
01 de abr. de 20212215.502257.502212.202251.902251.90158,437
31 de mar. de 20212195.802237.502188.902222.502222.50212,713
30 de mar. de 20212162.402199.802143.502192.402192.40210,348
29 de mar. de 20212220.502222.602153.202155.402155.40216,725
26 de mar. de 20212182.302223.002172.302218.502218.50228,932
25 de mar. de 20212137.102187.902092.702178.202178.20294,356
24 de mar. de 20212185.502223.002128.102130.202130.20234,457
23 de mar. de 20212264.502269.502168.902180.402180.40219,041
22 de mar. de 20212278.002290.902250.202261.302261.30147,238
19 de mar. de 20212271.502279.302254.002266.162266.16212,673
18 de mar. de 20212334.502344.802259.602265.602265.6045,263
17 de mar. de 20212320.702341.502287.302337.402337.4069,674
16 de mar. de 20212355.102356.302305.202319.502319.50160,363
15 de mar. de 20212357.602368.202332.302358.102358.10262,980
12 de mar. de 20212338.802356.002327.502351.302351.30199,039
11 de mar. de 20212293.202337.202282.702334.702334.70188,941
10 de mar. de 20212247.402303.702234.602285.402285.40192,094
09 de mar. de 20212211.502263.602202.502245.702245.70174,541
08 de mar. de 20212201.002235.802161.002200.802200.80221,028
05 de mar. de 20212148.002194.702084.402189.702189.70343,140
04 de mar. de 20212205.402220.002106.302144.502144.50308,094
03 de mar. de 20212232.302266.802201.502205.802205.80223,310
02 de mar. de 20212279.902281.502227.102229.102229.10182,382
01 de mar. de 20212203.702280.802196.502274.802274.80178,598
26 de feb. de 20212196.002235.802160.102199.202199.20296,627
25 de feb. de 20212292.102302.702191.902200.002200.00274,663
24 de feb. de 20212232.302295.502218.302285.102285.10197,920
23 de feb. de 20212255.002268.402168.802231.202231.20261,206
22 de feb. de 20212264.902279.402233.602250.102250.10185,473
19 de feb. de 20212221.102276.702204.102265.302265.30192,451
18 de feb. de 20212256.102262.302207.002217.702217.70178,982
17 de feb. de 20212270.702273.502222.502255.002255.00186,571
16 de feb. de 20212295.102314.102261.002270.802270.80194,239
12 de feb. de 20212273.502294.402259.502286.402286.40149,689
11 de feb. de 20212282.802303.702247.602281.202281.20216,728
10 de feb. de 20212299.002316.902262.902281.002281.00226,913
09 de feb. de 20212291.302309.802276.402297.102297.10171,580
08 de feb. de 20212234.002290.302230.802285.802285.80165,994
05 de feb. de 20212201.602234.202197.802230.302230.30187,294
04 de feb. de 20212159.302205.802147.202199.402199.40152,239
03 de feb. de 20212147.502159.602127.702154.802154.80151,573
02 de feb. de 20212119.802152.702113.802147.502147.50148,735
01 de feb. de 20212060.802127.702028.602119.402119.40159,725
29 de ene. de 20212095.502122.202060.202068.202068.20249,895
28 de ene. de 20212101.702139.302075.002099.802099.80232,102
27 de ene. de 20212135.102150.602084.502104.302104.30269,649
26 de ene. de 20212160.302179.802131.202145.802145.80190,626
25 de ene. de 20212159.402192.402128.402161.002161.00252,945
22 de ene. de 20212138.802166.302112.702164.002164.00198,218
21 de ene. de 20212152.002166.102132.202138.502138.50162,843
20 de ene. de 20212144.702173.202136.002157.702157.70193,781
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...