Micro Russel 2000

🏛️ Estados Unidos →
2,487.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,087.40 2,087.40 2,087.40 2,087.40 0.0M
2023-12-28 2,118.10 2,118.10 2,118.10 2,118.10 0.0M
2023-12-27 2,126.00 2,126.00 2,126.00 2,126.00 0.0M
2023-12-26 2,120.60 2,120.60 2,120.60 2,120.60 0.0M
2023-12-22 2,095.10 2,095.10 2,095.10 2,095.10 0.0M
2023-12-21 2,077.60 2,077.60 2,077.60 2,077.60 0.0M
2023-12-20 2,042.50 2,042.50 2,042.50 2,042.50 0.0M
2023-12-19 2,082.20 2,082.20 2,082.20 2,082.20 0.0M
2023-12-18 2,042.90 2,042.90 2,042.90 2,042.90 0.0M
2023-12-15 2,045.20 2,066.50 2,016.80 2,026.70 0.0M
2023-12-14 1,984.30 2,045.00 1,981.80 2,041.70 0.0M
2023-12-13 1,923.50 1,990.00 1,920.00 1,988.50 0.0M
2023-12-12 1,930.00 1,940.00 1,910.00 1,921.20 0.0M
2023-12-11 1,924.40 1,925.00 1,917.30 1,923.80 0.0M
2023-12-09 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2023-12-08 1,911.70 1,930.00 1,901.00 1,920.90 0.0M
2023-12-07 1,895.20 1,901.10 1,895.20 1,908.80 0.0M
2023-12-06 1,905.00 1,930.00 1,895.00 1,893.90 0.0M
2023-12-05 1,917.00 1,917.00 1,904.00 1,896.30 0.0M
2023-12-04 1,908.60 1,924.00 1,903.50 1,922.80 0.0M
2023-12-02 1,905.00 1,905.00 1,905.00 1,905.00 0.0M
2023-12-01 1,840.00 1,905.00 1,840.00 1,903.80 0.0M
2023-11-30 1,854.90 1,855.00 1,848.60 1,850.00 0.0M
2023-11-29 1,860.00 1,870.00 1,845.00 1,843.80 0.0M
2023-11-28 1,845.00 1,845.00 1,830.00 1,833.90 0.0M
2023-11-27 1,842.10 1,842.10 1,842.10 1,842.10 0.0M
2023-11-24 1,850.70 1,850.70 1,850.70 1,849.10 0.0M
2023-11-22 1,837.30 1,837.30 1,837.30 1,837.30 0.0M
2023-11-21 1,851.90 1,851.90 1,830.00 1,825.10 0.0M
2023-11-20 1,847.10 1,851.10 1,841.00 1,848.80 0.0M
2023-11-17 1,836.20 1,836.20 1,830.00 1,840.50 0.0M
2023-11-16 1,840.00 1,844.30 1,812.20 1,815.80 0.0M
2023-11-15 1,845.00 1,874.70 1,845.00 1,844.70 0.0M
2023-11-14 1,809.50 1,830.00 1,802.00 1,840.70 0.0M
2023-11-13 1,747.20 1,747.20 1,747.20 1,747.20 0.0M
2023-11-10 1,725.00 1,725.00 1,725.00 1,746.90 0.0M
2023-11-09 1,755.00 1,755.00 1,735.00 1,728.70 0.0M
2023-11-08 1,757.90 1,759.50 1,757.90 1,756.10 0.0M
2023-11-07 1,781.40 1,781.40 1,765.00 1,776.20 0.0M
2023-11-06 1,800.10 1,800.10 1,782.20 1,781.40 0.0M
2023-11-03 1,760.00 1,806.60 1,760.00 1,804.80 0.0M
2023-11-02 1,720.00 1,755.20 1,720.00 1,756.70 0.0M
2023-11-01 1,705.00 1,705.00 1,705.00 1,712.00 0.0M
2023-10-31 1,683.30 1,701.00 1,683.30 1,704.60 0.0M
2023-10-30 1,690.00 1,690.00 1,690.00 1,689.10 0.0M
2023-10-27 1,678.30 1,678.30 1,678.30 1,678.30 0.0M
2023-10-26 1,690.00 1,700.00 1,690.00 1,700.60 0.0M
2023-10-25 1,700.00 1,700.00 1,700.00 1,695.30 0.0M
2023-10-24 1,724.70 1,724.70 1,724.70 1,724.70 0.0M
2023-10-23 1,710.80 1,710.80 1,710.80 1,710.80 0.0M
2023-10-20 1,726.50 1,726.50 1,726.50 1,726.50 0.0M
2023-10-19 1,749.40 1,749.40 1,749.40 1,749.40 0.0M
2023-10-18 1,814.00 1,814.00 1,814.00 1,776.30 0.0M
2023-10-17 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2023-10-16 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2023-10-13 1,766.50 1,766.50 1,766.50 1,766.50 0.0M
2023-10-12 1,782.30 1,782.30 1,782.30 1,782.30 0.0M
2023-10-11 1,815.00 1,815.10 1,815.00 1,822.30 0.0M
2023-10-10 1,800.10 1,818.20 1,800.10 1,825.70 0.0M
2023-10-09 1,805.40 1,805.40 1,805.40 1,805.40 0.0M
2023-10-06 1,795.30 1,795.30 1,795.30 1,795.30 0.0M
2023-10-05 1,781.00 1,781.00 1,781.00 1,781.00 0.0M
2023-10-04 1,785.00 1,785.00 1,762.40 1,778.70 0.0M
2023-10-03 1,780.00 1,780.00 1,780.00 1,776.40 0.0M
2023-10-02 1,806.80 1,806.80 1,806.80 1,806.80 0.0M
2023-09-29 1,837.50 1,837.50 1,837.50 1,837.50 0.0M
2023-09-28 1,855.20 1,855.20 1,852.40 1,846.50 0.0M
2023-09-27 1,833.00 1,833.00 1,818.00 1,830.40 0.0M
2023-09-26 1,814.40 1,814.40 1,814.40 1,814.40 0.0M
2023-09-25 1,837.50 1,837.50 1,837.50 1,837.50 0.0M
2023-09-22 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-09-21 1,853.00 1,853.00 1,853.00 1,836.00 0.0M
2023-09-20 1,864.70 1,864.70 1,864.70 1,864.70 0.0M
2023-09-19 1,882.20 1,882.20 1,882.20 1,882.20 0.0M
2023-09-18 1,890.70 1,890.70 1,890.70 1,890.70 0.0M
2023-09-15 1,906.60 1,910.00 1,879.90 1,885.90 0.0M
2023-09-14 1,885.00 1,909.10 1,882.50 1,903.90 0.0M
2023-09-13 1,900.00 1,900.00 1,880.00 1,878.30 0.0M
2023-09-12 1,895.00 1,896.60 1,895.00 1,892.50 0.0M
2023-09-11 1,905.00 1,905.00 1,902.20 1,894.40 0.0M
2023-09-08 1,900.00 1,900.00 1,894.80 1,890.50 0.0M
2023-09-07 1,914.80 1,914.80 1,890.00 1,895.90 0.0M
2023-09-06 1,923.10 1,930.00 1,907.00 1,914.60 0.0M
2023-09-05 1,945.00 1,954.20 1,925.00 1,921.20 0.0M
2023-09-01 1,950.00 1,950.00 1,950.00 1,962.30 0.0M
2023-08-31 1,950.00 1,950.00 1,950.00 1,941.90 0.0M
2023-08-30 1,933.90 1,948.70 1,933.90 1,944.80 0.0M
2023-08-29 1,933.90 1,933.90 1,933.90 1,936.90 0.0M
2023-08-28 1,909.80 1,909.80 1,909.80 1,909.80 0.0M
2023-08-25 1,894.20 1,894.20 1,880.00 1,894.90 0.0M
2023-08-24 1,904.00 1,904.00 1,886.00 1,888.40 0.0M
2023-08-23 1,912.00 1,912.00 1,912.00 1,912.00 0.0M
2023-08-22 1,910.00 1,910.00 1,910.00 1,893.00 0.0M
2023-08-21 1,898.10 1,898.10 1,898.10 1,898.10 0.0M
2023-08-18 1,900.00 1,900.00 1,900.00 1,901.70 0.0M
2023-08-17 1,920.00 1,920.00 1,920.00 1,893.70 0.0M
2023-08-16 1,915.70 1,915.70 1,915.70 1,915.70 0.0M
2023-08-15 1,946.90 1,950.00 1,946.90 1,940.60 0.0M
2023-08-14 1,950.00 1,950.00 1,950.00 1,965.00 0.0M
2023-08-11 1,970.40 1,970.40 1,970.40 1,970.40 0.0M
2023-08-10 2,000.00 2,000.00 2,000.00 1,968.60 0.0M
2023-08-09 1,977.70 1,977.70 1,977.70 1,977.70 0.0M
2023-08-08 1,994.70 1,994.70 1,994.70 1,994.70 0.0M
2023-08-07 2,006.30 2,006.30 2,006.30 2,006.30 0.0M
2023-08-04 2,005.30 2,005.30 2,005.30 2,005.30 0.0M
2023-08-03 2,010.70 2,010.70 2,010.70 2,010.70 0.0M
2023-08-02 2,016.30 2,016.30 2,016.30 2,016.30 0.0M
2023-08-01 2,043.50 2,043.50 2,043.50 2,043.50 0.0M
2023-07-31 2,052.80 2,052.80 2,052.80 2,052.80 0.0M
2023-07-28 2,031.70 2,031.70 2,031.70 2,031.70 0.0M
2023-07-27 2,005.10 2,005.10 2,005.10 2,005.10 0.0M
2023-07-26 2,030.70 2,030.70 2,030.70 2,030.70 0.0M
2023-07-25 2,016.20 2,016.20 2,016.20 2,016.20 0.0M
2023-07-24 2,015.90 2,015.90 2,015.90 2,015.90 0.0M
2023-07-21 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2023-07-20 2,018.50 2,018.50 2,018.50 2,018.50 0.0M
2023-07-19 2,036.60 2,036.60 2,036.60 2,036.60 0.0M
2023-07-18 2,027.80 2,027.80 2,027.80 2,027.80 0.0M
2023-07-17 2,002.90 2,002.90 2,002.90 2,002.90 0.0M
2023-07-14 1,982.30 1,982.30 1,982.30 1,982.30 0.0M
2023-07-13 2,003.40 2,003.40 2,003.40 2,003.40 0.0M
2023-07-12 1,985.20 1,985.20 1,985.20 1,985.20 0.0M
2023-07-11 1,965.30 1,965.30 1,965.30 1,965.30 0.0M
2023-07-10 1,946.50 1,946.50 1,946.50 1,946.50 0.0M
2023-07-07 1,923.60 1,923.60 1,923.60 1,915.90 0.0M
2023-07-06 1,881.20 1,881.20 1,881.20 1,894.00 0.0M
2023-07-05 1,925.60 1,925.60 1,925.60 1,925.60 0.0M
2023-07-03 1,949.50 1,949.50 1,949.50 1,949.50 0.0M
2023-06-30 1,943.60 1,943.60 1,943.60 1,943.60 0.0M
2023-06-29 1,935.10 1,935.10 1,935.10 1,935.10 0.0M
2023-06-28 1,911.20 1,911.20 1,911.20 1,911.20 0.0M
2023-06-27 1,903.30 1,903.30 1,903.30 1,903.30 0.0M
2023-06-26 1,876.50 1,876.50 1,876.50 1,876.50 0.0M
2023-06-23 1,874.50 1,874.50 1,874.50 1,874.50 0.0M
2023-06-22 1,901.60 1,901.60 1,901.60 1,901.60 0.0M
2023-06-21 1,917.80 1,917.80 1,917.80 1,917.80 0.0M
2023-06-20 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2023-06-16 1,920.00 1,932.60 1,905.00 1,912.00 0.0M
2023-06-15 1,910.00 1,928.90 1,900.00 1,924.90 0.0M
2023-06-14 1,934.40 1,941.80 1,900.00 1,911.60 0.0M
2023-06-13 1,920.00 1,934.60 1,918.00 1,934.90 0.0M
2023-06-12 1,901.00 1,919.90 1,900.00 1,911.50 0.0M
2023-06-09 1,918.10 1,918.10 1,909.20 1,904.70 0.0M
2023-06-08 1,930.00 1,930.40 1,906.00 1,919.70 0.0M
2023-06-07 1,898.50 1,930.00 1,898.50 1,924.60 0.0M
2023-06-06 1,838.20 1,895.10 1,835.80 1,890.40 0.0M
2023-06-05 1,870.00 1,878.10 1,837.20 1,841.30 0.0M
2023-06-02 1,812.80 1,861.90 1,812.80 1,866.80 0.0M
2023-06-01 1,802.60 1,802.60 1,802.60 1,801.90 0.0M
2023-05-31 1,775.80 1,780.00 1,775.80 1,783.80 0.0M
2023-05-30 1,802.20 1,802.20 1,802.20 1,802.20 0.0M
2023-05-26 1,808.40 1,808.40 1,808.40 1,808.40 0.0M
2023-05-25 1,790.20 1,790.20 1,790.20 1,790.20 0.0M
2023-05-24 1,818.40 1,818.40 1,814.00 1,803.10 0.0M
2023-05-23 1,850.00 1,850.00 1,838.40 1,824.20 0.0M
2023-05-22 1,832.00 1,832.00 1,832.00 1,832.00 0.0M
2023-05-19 1,826.20 1,826.70 1,826.20 1,810.50 0.0M
2023-05-18 1,822.80 1,822.80 1,822.80 1,822.80 0.0M
2023-05-17 1,811.10 1,811.10 1,811.10 1,811.10 0.0M
2023-05-16 1,773.30 1,773.30 1,773.30 1,773.30 0.0M
2023-05-15 1,772.00 1,772.00 1,772.00 1,798.20 0.0M
2023-05-12 1,782.00 1,782.00 1,767.60 1,777.90 0.0M
2023-05-11 1,781.50 1,781.50 1,781.50 1,781.50 0.0M
2023-05-10 1,797.30 1,797.30 1,797.30 1,797.30 0.0M
2023-05-09 1,787.90 1,787.90 1,787.90 1,787.90 0.0M
2023-05-08 1,792.90 1,792.90 1,792.90 1,792.90 0.0M
2023-05-05 1,797.10 1,797.10 1,797.10 1,797.10 0.0M
2023-05-04 1,756.70 1,756.70 1,756.70 1,756.70 0.0M
2023-05-03 1,777.00 1,777.00 1,777.00 1,777.00 0.0M
2023-05-02 1,771.50 1,771.50 1,771.50 1,771.50 0.0M
2023-05-01 1,809.30 1,809.30 1,809.30 1,809.30 0.0M
2023-04-28 1,809.20 1,809.20 1,809.20 1,809.20 0.0M
2023-04-27 1,790.30 1,790.30 1,790.30 1,790.30 0.0M
2023-04-26 1,770.50 1,770.50 1,770.50 1,770.50 0.0M
2023-04-25 1,786.80 1,786.80 1,786.80 1,786.80 0.0M
2023-04-24 1,830.60 1,830.60 1,830.60 1,830.60 0.0M
2023-04-21 1,833.80 1,833.80 1,833.80 1,833.80 0.0M
2023-04-20 1,830.80 1,830.80 1,830.80 1,830.80 0.0M
2023-04-19 1,841.70 1,841.70 1,841.70 1,841.70 0.0M
2023-04-18 1,838.20 1,838.20 1,838.20 1,838.20 0.0M
2023-04-17 1,845.70 1,845.70 1,845.70 1,845.70 0.0M
2023-04-14 1,827.80 1,827.80 1,827.80 1,824.40 0.0M
2023-04-13 1,840.10 1,840.10 1,840.10 1,840.10 0.0M
2023-04-12 1,825.20 1,825.20 1,825.20 1,816.70 0.0M
2023-04-11 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-04-10 1,815.70 1,815.70 1,815.70 1,815.70 0.0M
2023-04-07 1,796.60 1,796.60 1,796.60 1,796.60 0.0M
2023-04-06 1,796.60 1,796.60 1,796.60 1,796.60 0.0M
2023-04-05 1,795.30 1,795.30 1,795.30 1,795.30 0.0M
2023-04-04 1,813.30 1,813.30 1,813.30 1,813.30 0.0M
2023-04-03 1,847.80 1,847.80 1,847.80 1,847.80 0.0M
2023-03-31 1,847.40 1,847.40 1,847.40 1,847.40 0.0M
2023-03-30 1,812.30 1,812.30 1,812.30 1,812.30 0.0M
2023-03-29 1,816.20 1,816.20 1,816.20 1,816.20 0.0M
2023-03-28 1,796.00 1,796.00 1,796.00 1,796.00 0.0M
2023-03-27 1,796.20 1,796.20 1,796.20 1,796.20 0.0M
2023-03-24 1,776.60 1,776.60 1,776.60 1,776.60 0.0M
2023-03-23 1,763.50 1,763.50 1,763.50 1,763.50 0.0M
2023-03-22 1,810.00 1,810.00 1,780.00 1,774.90 0.0M
2023-03-21 1,823.20 1,823.20 1,823.20 1,823.20 0.0M
2023-03-20 1,768.40 1,781.90 1,768.40 1,788.80 0.0M
2023-03-17 1,795.00 1,800.00 1,749.00 1,751.80 0.0M
2023-03-16 1,781.00 1,811.00 1,746.10 1,803.10 0.0M
2023-03-15 1,778.70 1,778.70 1,748.00 1,775.10 0.0M
2023-03-14 1,776.00 1,830.00 1,776.00 1,809.90 0.0M
2023-03-13 1,809.00 1,809.00 1,767.70 1,776.00 0.0M
2023-03-10 1,850.00 1,866.20 1,796.20 1,805.90 0.0M
2023-03-09 1,904.90 1,908.40 1,866.60 1,862.30 0.0M
2023-03-08 1,915.30 1,915.30 1,915.30 1,915.30 0.0M
2023-03-07 1,914.70 1,914.70 1,914.70 1,914.70 0.0M
2023-03-06 1,970.10 1,970.10 1,937.80 1,932.90 0.0M
2023-03-03 1,959.90 1,959.90 1,959.90 1,959.90 0.0M
2023-03-02 1,932.70 1,932.70 1,932.70 1,932.70 0.0M
2023-03-01 1,929.20 1,929.20 1,929.20 1,929.20 0.0M
2023-02-28 1,930.20 1,930.20 1,930.20 1,930.20 0.0M
2023-02-27 1,928.00 1,928.00 1,928.00 1,928.00 0.0M
2023-02-24 1,921.70 1,921.70 1,921.70 1,921.70 0.0M
2023-02-23 1,930.00 1,930.00 1,926.00 1,940.10 0.0M
2023-02-22 1,926.00 1,926.00 1,926.00 1,926.00 0.0M
2023-02-21 1,981.50 1,981.50 1,950.00 1,921.00 0.0M
2023-02-20 1,981.50 1,981.50 1,981.50 1,981.50 0.0M
2023-02-17 1,980.00 1,986.00 1,960.00 1,980.40 0.0M
2023-02-16 2,000.00 2,000.00 1,990.00 1,976.50 0.0M
2023-02-15 2,000.00 2,000.00 2,000.00 1,994.80 0.0M
2023-02-14 1,974.50 1,974.50 1,974.50 1,974.50 0.0M
2023-02-13 1,974.60 1,974.60 1,974.60 1,974.60 0.0M
2023-02-10 1,950.00 1,950.00 1,950.00 1,952.80 0.0M
2023-02-09 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2023-02-08 1,990.00 1,990.00 1,990.00 1,978.90 0.0M
2023-02-07 2,006.30 2,010.00 2,006.30 2,008.10 0.0M
2023-02-06 1,993.70 1,993.70 1,993.70 1,993.70 0.0M
2023-02-03 2,023.70 2,023.70 2,023.70 2,022.50 0.0M
2023-02-02 2,033.00 2,038.80 2,033.00 2,036.80 0.0M
2023-02-01 1,976.00 2,000.00 1,976.00 1,996.70 0.0M
2023-01-31 1,967.70 1,967.70 1,967.70 1,967.70 0.0M
2023-01-30 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2023-01-27 1,947.70 1,947.70 1,947.70 1,947.70 0.0M
2023-01-26 1,950.00 1,950.00 1,935.00 1,939.00 0.0M
2023-01-25 1,926.90 1,926.90 1,926.90 1,926.90 0.0M
2023-01-24 1,923.30 1,923.30 1,923.30 1,923.30 0.0M
2023-01-23 1,927.00 1,927.00 1,927.00 1,927.00 0.0M
2023-01-20 1,903.60 1,903.60 1,903.60 1,903.60 0.0M
2023-01-19 1,871.00 1,871.00 1,871.00 1,872.60 0.0M
2023-01-18 1,891.30 1,891.30 1,891.30 1,891.30 0.0M
2023-01-17 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2023-01-13 1,925.30 1,925.30 1,925.30 1,925.30 0.0M
2023-01-12 1,900.00 1,900.00 1,900.00 1,913.80 0.0M
2023-01-11 1,881.40 1,881.40 1,881.40 1,881.40 0.0M
2023-01-10 1,859.20 1,859.20 1,859.20 1,859.20 0.0M
2023-01-09 1,850.00 1,850.00 1,850.00 1,832.80 0.0M
2023-01-06 1,806.80 1,806.80 1,806.80 1,828.80 0.0M
2023-01-05 1,789.80 1,789.80 1,789.80 1,789.80 0.0M
2023-01-04 1,809.70 1,809.70 1,809.70 1,809.70 0.0M
2023-01-03 1,786.80 1,786.80 1,786.80 1,786.80 0.0M