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
1,568.40+23.90 (+1.55%)
Al cierre: 4:59p.m. EDT
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 de agosto de 20201,533.301,569.001,533.301,568.401,568.4053,264,554
06 de agosto de 20201,542.001,552.601,534.001,544.501,544.50163,117
05 de agosto de 20201,513.601,544.501,509.301,542.101,542.10163,117
04 de agosto de 20201,502.501,514.801,493.701,514.001,514.00146,838
03 de agosto de 20201,479.201,504.801,467.801,502.201,502.20145,531
02 de agosto de 20201,479.201,482.601,469.101,473.001,473.00192,407
31 de julio de 20201,495.801,498.101,451.101,477.801,477.80242,797
30 de julio de 20201,497.901,498.901,468.201,490.601,490.60170,948
29 de julio de 20201,470.001,499.701,463.001,496.701,496.70137,444
28 de julio de 20201,483.001,488.301,464.801,467.401,467.40122,059
27 de julio de 20201,466.401,483.001,456.201,481.101,481.10118,401
26 de julio de 20201,466.401,471.201,456.201,461.201,461.20218,670
24 de julio de 20201,488.001,494.701,460.301,462.401,462.40167,883
23 de julio de 20201,490.101,507.501,472.101,487.201,487.20171,950
22 de julio de 20201,484.401,494.301,465.101,490.201,490.20139,692
21 de julio de 20201,462.401,496.601,462.301,485.601,485.60176,438
20 de julio de 20201,469.001,473.501,453.701,463.701,463.70141,513
19 de julio de 20201,469.001,472.301,466.001,470.901,470.9075,398
17 de julio de 20201,464.201,481.601,459.501,469.201,469.20147,648
16 de julio de 20201,479.801,485.501,453.801,459.901,459.90175,496
15 de julio de 20201,432.201,483.101,431.601,476.701,476.70275,453
14 de julio de 20201,404.001,424.601,390.301,419.401,419.40245,424
13 de julio de 20201,423.001,451.301,396.601,400.501,400.50203,132
12 de julio de 20201,423.001,438.301,421.701,429.101,429.10382,189
10 de julio de 20201,394.201,423.801,373.601,419.601,419.60178,808
09 de julio de 20201,427.101,428.101,376.101,394.001,394.00213,721
08 de julio de 20201,410.701,429.601,395.201,423.001,423.00191,665
07 de julio de 20201,442.001,450.001,409.401,410.901,410.90167,547
06 de julio de 20201,424.201,466.401,424.201,442.701,442.70170,934
05 de julio de 20201,424.201,438.001,421.501,437.701,437.70126,615
02 de julio de 20201,423.701,458.501,417.801,432.701,432.70172,430
01 de julio de 20201,436.001,450.801,415.101,424.301,424.30223,030
30 de junio de 20201,422.401,441.701,406.501,437.601,437.60197,062
29 de junio de 20201,362.201,425.501,359.601,423.201,423.20238,910
28 de junio de 20201,362.201,375.401,359.601,374.401,374.40366,879
26 de junio de 20201,407.701,412.701,369.501,375.201,375.20246,223
25 de junio de 20201,394.701,413.401,363.601,409.801,409.80201,411
24 de junio de 20201,432.901,441.701,368.101,396.401,396.40217,238
23 de junio de 20201,434.401,459.501,400.101,434.201,434.20143,538
22 de junio de 20201,392.801,435.601,383.401,433.801,433.80142,904
21 de junio de 20201,392.801,401.701,383.401,398.901,398.90448,455
19 de junio de 20201,421.401,452.701,421.401,442.721,442.72194,158
18 de junio de 20201,426.201,442.301,403.101,420.801,420.8041,908
17 de junio de 20201,450.101,473.901,422.101,427.901,427.9087,873
16 de junio de 20201,424.001,484.901,418.701,454.601,454.60181,660
15 de junio de 20201,359.101,428.801,318.601,421.501,421.50309,547
14 de junio de 20201,359.101,369.701,343.801,357.101,357.10370,811
12 de junio de 20201,360.401,415.401,345.701,383.201,383.20323,305
11 de junio de 20201,461.401,465.401,350.901,357.401,357.40364,316
10 de junio de 20201,507.001,525.801,460.601,466.201,466.20232,136
09 de junio de 20201,539.101,540.401,495.201,508.101,508.10211,086
08 de junio de 20201,506.001,539.401,501.001,537.001,537.00184,276
07 de junio de 20201,506.001,525.001,502.401,523.201,523.20235,195
05 de junio de 20201,454.101,527.801,448.901,502.701,502.70278,604
04 de junio de 20201,451.001,461.001,427.301,452.401,452.40196,562
03 de junio de 20201,418.101,465.201,415.601,448.801,448.80193,425
02 de junio de 20201,404.901,422.701,388.701,417.201,417.20169,605
01 de junio de 20201,390.001,421.101,372.101,404.501,404.50165,278
31 de mayo de 20201,378.301,381.501,377.301,379.701,379.7049,497
29 de mayo de 20201,405.601,409.101,368.201,392.801,392.80246,555
28 de mayo de 20201,437.001,453.101,393.901,407.201,407.20249,910
27 de mayo de 20201,394.801,442.801,377.401,436.401,436.40246,632
26 de mayo de 20201,353.401,410.101,350.801,394.301,394.30216,343
24 de mayo de 20201,362.001,365.301,359.701,364.501,364.5061,109
22 de mayo de 20201,342.201,357.501,315.901,354.301,354.30152,920
21 de mayo de 20201,346.601,355.301,327.001,342.601,342.60171,076
20 de mayo de 20201,302.701,354.201,297.501,344.301,344.30192,434
19 de mayo de 20201,331.101,350.701,303.801,307.501,307.50187,195
18 de mayo de 20201,254.101,338.201,247.501,333.201,333.20247,395
17 de mayo de 20201,254.101,273.101,247.501,270.001,270.00455,721
15 de mayo de 20201,233.701,259.101,212.601,246.401,246.40202,162
14 de mayo de 20201,234.501,240.601,174.901,233.601,233.60285,023
13 de mayo de 20201,257.501,279.501,208.101,229.901,229.90289,756
12 de mayo de 20201,314.501,332.101,255.101,266.501,266.50196,159
11 de mayo de 20201,327.101,341.701,297.301,315.101,315.10186,215
10 de mayo de 20201,327.101,336.101,318.001,333.901,333.90199,252
08 de mayo de 20201,284.201,330.801,282.501,329.001,329.00164,202
07 de mayo de 20201,254.001,289.001,245.601,285.001,285.00152,517
06 de mayo de 20201,268.001,286.601,252.801,255.301,255.30160,604
05 de mayo de 20201,256.501,303.701,255.801,268.101,268.10167,797
04 de mayo de 20201,236.801,263.501,220.101,255.901,255.90155,707
03 de mayo de 20201,236.801,241.201,220.101,222.401,222.40426,797
01 de mayo de 20201,297.501,297.501,236.501,257.901,257.90192,094
30 de abril de 20201,368.501,370.601,297.601,306.701,306.70229,839
29 de abril de 20201,300.501,374.001,294.601,359.001,359.00234,758
28 de abril de 20201,277.501,320.701,264.801,301.801,301.80216,540
27 de abril de 20201,226.601,289.301,217.801,277.501,277.50181,206
26 de abril de 20201,221.301,226.301,217.801,221.601,221.60276,963
24 de abril de 20201,204.001,237.401,189.001,224.601,224.60127,483
23 de abril de 20201,197.101,233.101,185.401,204.801,204.80154,172
22 de abril de 20201,184.401,214.001,174.301,194.901,194.90123,844
21 de abril de 20201,208.001,222.601,164.601,185.101,185.10174,621
20 de abril de 20201,221.101,233.501,190.801,206.401,206.40144,224
19 de abril de 20201,210.501,213.901,207.301,211.001,211.00219,635
17 de abril de 20201,231.801,232.301,204.401,224.301,224.30170,349
16 de abril de 20201,177.701,207.201,148.501,173.901,173.90211,011
15 de abril de 20201,237.101,237.101,170.101,182.901,182.90165,912
14 de abril de 20201,216.001,253.801,213.501,237.001,237.00148,741
13 de abril de 20201,265.001,265.601,195.101,211.601,211.60156,464
12 de abril de 20201,265.001,265.601,213.001,221.901,221.90478,254
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...