E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 1,769.00 | 1,781.90 | 1,749.00 | 1,758.10 | 1,758.10 | 215,593 |
| 05 oct 2022 | 1,777.00 | 1,777.70 | 1,734.80 | 1,768.00 | 1,768.00 | 285,936 |
| 04 oct 2022 | 1,719.10 | 1,782.50 | 1,714.10 | 1,781.50 | 1,781.50 | 285,936 |
| 03 oct 2022 | 1,667.20 | 1,723.40 | 1,656.90 | 1,714.90 | 1,714.90 | 277,754 |
| 02 oct 2022 | - | - | - | - | - | - |
| 30 sept 2022 | 1,682.90 | 1,715.90 | 1,667.60 | 1,669.80 | 1,669.80 | 323,603 |
| 29 sept 2022 | 1,721.20 | 1,724.90 | 1,658.20 | 1,682.10 | 1,682.10 | 266,908 |
| 28 sept 2022 | 1,671.80 | 1,731.80 | 1,647.50 | 1,720.80 | 1,720.80 | 312,199 |
| 27 sept 2022 | 1,662.50 | 1,697.80 | 1,653.60 | 1,668.40 | 1,668.40 | 279,805 |
| 26 sept 2022 | 1,683.00 | 1,710.90 | 1,656.60 | 1,662.50 | 1,662.50 | 289,775 |
| 25 sept 2022 | - | - | - | - | - | - |
| 23 sept 2022 | 1,730.40 | 1,734.20 | 1,662.00 | 1,686.10 | 1,686.10 | 276,376 |
| 22 sept 2022 | 1,763.30 | 1,783.50 | 1,720.40 | 1,727.80 | 1,727.80 | 247,818 |
| 21 sept 2022 | 1,798.30 | 1,825.60 | 1,760.70 | 1,768.10 | 1,768.10 | 240,915 |
| 20 sept 2022 | 1,822.40 | 1,830.00 | 1,780.40 | 1,795.10 | 1,795.10 | 174,307 |
| 19 sept 2022 | 1,802.00 | 1,824.50 | 1,779.30 | 1,819.90 | 1,819.90 | 155,474 |
| 18 sept 2022 | - | - | - | - | - | - |
| 16 sept 2022 | 1,813.00 | 1,818.50 | 1,792.60 | 1,804.58 | 1,804.58 | 243,328 |
| 15 sept 2022 | 1,841.10 | 1,855.00 | 1,816.50 | 1,824.30 | 1,824.30 | 41,069 |
| 14 sept 2022 | 1,831.00 | 1,845.00 | 1,814.20 | 1,839.50 | 1,839.50 | 94,966 |
| 13 sept 2022 | 1,909.80 | 1,923.80 | 1,823.80 | 1,830.60 | 1,830.60 | 199,702 |
| 12 sept 2022 | 1,884.40 | 1,910.50 | 1,878.70 | 1,906.50 | 1,906.50 | 320,295 |
| 11 sept 2022 | - | - | - | - | - | - |
| 09 sept 2022 | 1,846.60 | 1,885.00 | 1,844.80 | 1,882.90 | 1,882.90 | 231,779 |
| 08 sept 2022 | 1,828.50 | 1,847.80 | 1,804.50 | 1,845.70 | 1,845.70 | 244,147 |
| 07 sept 2022 | 1,791.60 | 1,833.70 | 1,778.70 | 1,830.60 | 1,830.60 | 231,093 |
| 06 sept 2022 | 1,810.10 | 1,832.20 | 1,783.60 | 1,792.60 | 1,792.60 | 263,122 |
| 05 sept 2022 | - | - | - | - | - | - |
| 04 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 1,824.00 | 1,849.00 | 1,800.20 | 1,809.30 | 1,809.30 | 222,411 |
| 01 sept 2022 | 1,844.30 | 1,845.70 | 1,797.90 | 1,824.20 | 1,824.20 | 244,721 |
| 31 ago 2022 | 1,856.20 | 1,872.10 | 1,841.10 | 1,844.60 | 1,844.60 | 204,816 |
| 30 ago 2022 | 1,883.40 | 1,901.90 | 1,845.10 | 1,856.30 | 1,856.30 | 224,367 |
| 29 ago 2022 | 1,882.70 | 1,900.30 | 1,871.70 | 1,882.70 | 1,882.70 | 202,300 |
| 28 ago 2022 | - | - | - | - | - | - |
| 26 ago 2022 | 1,962.60 | 1,973.70 | 1,889.90 | 1,899.30 | 1,899.30 | 219,516 |
| 25 ago 2022 | 1,939.60 | 1,965.40 | 1,936.70 | 1,964.90 | 1,964.90 | 157,810 |
| 24 ago 2022 | 1,918.50 | 1,944.30 | 1,909.70 | 1,935.20 | 1,935.20 | 137,295 |
| 23 ago 2022 | 1,920.40 | 1,940.90 | 1,905.90 | 1,920.60 | 1,920.60 | 162,161 |
| 22 ago 2022 | 1,955.60 | 1,956.00 | 1,911.70 | 1,917.50 | 1,917.50 | 198,373 |
| 21 ago 2022 | - | - | - | - | - | - |
| 19 ago 2022 | 1,999.80 | 2,000.60 | 1,952.90 | 1,959.10 | 1,959.10 | 187,618 |
| 18 ago 2022 | 1,991.90 | 2,005.30 | 1,981.40 | 2,001.70 | 2,001.70 | 168,550 |
| 17 ago 2022 | 2,025.20 | 2,028.90 | 1,976.50 | 1,989.10 | 1,989.10 | 223,331 |
| 16 ago 2022 | 2,021.10 | 2,033.00 | 2,003.10 | 2,023.30 | 2,023.30 | 179,890 |
| 15 ago 2022 | 2,016.00 | 2,024.90 | 1,995.30 | 2,023.80 | 2,023.80 | 147,244 |
| 14 ago 2022 | - | - | - | - | - | - |
| 12 ago 2022 | 1,981.10 | 2,017.90 | 1,976.10 | 2,016.90 | 2,016.90 | 170,639 |
| 11 ago 2022 | 1,969.10 | 2,008.70 | 1,967.40 | 1,976.30 | 1,976.30 | 197,304 |
| 10 ago 2022 | 1,915.00 | 1,972.50 | 1,908.60 | 1,969.50 | 1,969.50 | 170,833 |
| 09 ago 2022 | 1,943.50 | 1,947.90 | 1,904.10 | 1,914.60 | 1,914.60 | 158,925 |
| 08 ago 2022 | 1,921.80 | 1,959.80 | 1,914.30 | 1,941.10 | 1,941.10 | 161,409 |
| 07 ago 2022 | - | - | - | - | - | - |
| 05 ago 2022 | 1,908.30 | 1,923.30 | 1,884.70 | 1,921.80 | 1,921.80 | 194,251 |
| 04 ago 2022 | 1,909.00 | 1,920.70 | 1,897.50 | 1,907.80 | 1,907.80 | 161,500 |
| 03 ago 2022 | 1,886.00 | 1,915.20 | 1,879.80 | 1,910.70 | 1,910.70 | 199,364 |
| 02 ago 2022 | 1,883.40 | 1,903.50 | 1,867.50 | 1,883.00 | 1,883.00 | 196,250 |
| 01 ago 2022 | 1,888.00 | 1,897.10 | 1,854.80 | 1,885.40 | 1,885.40 | 167,960 |
| 31 jul 2022 | - | - | - | - | - | - |
| 29 jul 2022 | 1,876.20 | 1,890.70 | 1,863.80 | 1,885.30 | 1,885.30 | 165,539 |
| 28 jul 2022 | 1,848.40 | 1,880.70 | 1,830.50 | 1,872.80 | 1,872.80 | 162,536 |
| 27 jul 2022 | 1,811.20 | 1,856.20 | 1,806.80 | 1,847.70 | 1,847.70 | 158,782 |
| 26 jul 2022 | 1,813.30 | 1,819.40 | 1,798.50 | 1,805.80 | 1,805.80 | 147,546 |
| 25 jul 2022 | 1,808.00 | 1,822.70 | 1,797.50 | 1,817.40 | 1,817.40 | 155,351 |
| 24 jul 2022 | - | - | - | - | - | - |
| 22 jul 2022 | 1,833.40 | 1,845.60 | 1,793.10 | 1,808.40 | 1,808.40 | 198,572 |
| 21 jul 2022 | 1,821.70 | 1,838.90 | 1,800.90 | 1,837.70 | 1,837.70 | 174,071 |
| 20 jul 2022 | 1,800.80 | 1,831.20 | 1,790.80 | 1,828.40 | 1,828.40 | 192,469 |
| 19 jul 2022 | 1,742.50 | 1,803.80 | 1,740.00 | 1,800.80 | 1,800.80 | 191,555 |
| 18 jul 2022 | 1,749.90 | 1,776.30 | 1,733.50 | 1,738.80 | 1,738.80 | 163,946 |
| 17 jul 2022 | - | - | - | - | - | - |
| 15 jul 2022 | 1,710.80 | 1,747.20 | 1,702.60 | 1,744.50 | 1,744.50 | 219,768 |
| 14 jul 2022 | 1,722.50 | 1,727.40 | 1,682.30 | 1,709.40 | 1,709.40 | 206,701 |
| 13 jul 2022 | 1,730.40 | 1,755.00 | 1,699.00 | 1,727.40 | 1,727.40 | 218,729 |
| 12 jul 2022 | 1,735.80 | 1,747.10 | 1,716.20 | 1,728.70 | 1,728.70 | 171,411 |
| 11 jul 2022 | 1,769.70 | 1,769.70 | 1,728.70 | 1,732.80 | 1,732.80 | 176,777 |
| 10 jul 2022 | - | - | - | - | - | - |
| 08 jul 2022 | 1,766.00 | 1,783.60 | 1,749.60 | 1,769.40 | 1,769.40 | 173,178 |
| 07 jul 2022 | 1,731.50 | 1,773.50 | 1,721.50 | 1,770.20 | 1,770.20 | 156,402 |
| 06 jul 2022 | 1,741.50 | 1,750.50 | 1,710.60 | 1,728.60 | 1,728.60 | 186,369 |
| 05 jul 2022 | 1,727.50 | 1,742.80 | 1,680.20 | 1,741.70 | 1,741.70 | 202,324 |
| 04 jul 2022 | - | - | - | - | - | - |
| 03 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 1,701.40 | 1,732.20 | 1,680.40 | 1,728.50 | 1,728.50 | 210,642 |
| 30 jun 2022 | 1,723.70 | 1,726.20 | 1,680.60 | 1,708.00 | 1,708.00 | 224,019 |
| 29 jun 2022 | 1,739.60 | 1,746.70 | 1,702.90 | 1,721.40 | 1,721.40 | 175,357 |
| 28 jun 2022 | 1,773.30 | 1,795.10 | 1,736.90 | 1,738.30 | 1,738.30 | 169,990 |
| 27 jun 2022 | 1,763.50 | 1,783.70 | 1,751.50 | 1,769.80 | 1,769.80 | 216,065 |
| 26 jun 2022 | - | - | - | - | - | - |
| 24 jun 2022 | 1,703.50 | 1,765.00 | 1,701.80 | 1,761.70 | 1,761.70 | 245,418 |
| 23 jun 2022 | 1,690.00 | 1,715.20 | 1,676.50 | 1,711.80 | 1,711.80 | 205,433 |
| 22 jun 2022 | 1,694.40 | 1,705.50 | 1,658.80 | 1,691.40 | 1,691.40 | 226,547 |
| 21 jun 2022 | 1,672.00 | 1,713.80 | 1,657.30 | 1,693.40 | 1,693.40 | 218,285 |
| 20 jun 2022 | 1,672.00 | 1,689.30 | 1,657.30 | 1,684.90 | 1,684.90 | 265,413 |
| 19 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 1,657.00 | 1,673.60 | 1,649.20 | 1,664.11 | 1,664.11 | 265,413 |
| 16 jun 2022 | 1,736.50 | 1,752.40 | 1,641.00 | 1,652.00 | 1,652.00 | 41,965 |
| 15 jun 2022 | 1,710.10 | 1,754.70 | 1,700.40 | 1,732.30 | 1,732.30 | 84,110 |
| 14 jun 2022 | 1,716.20 | 1,741.50 | 1,691.00 | 1,708.40 | 1,708.40 | 188,776 |
| 13 jun 2022 | 1,793.60 | 1,794.00 | 1,706.40 | 1,715.40 | 1,715.40 | 323,273 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
