Russell 1000 Value (RLV)

RLV
🏛️ Estados Unidos →
1,999.14
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
2025-09-26 1,982.05 2,000.46 1,982.05 1,999.14 0.0M
2025-09-25 1,992.28 1,992.28 1,975.51 1,982.05 0.0M
2025-09-24 1,995.96 2,001.13 1,991.10 1,992.28 0.0M
2025-09-23 1,994.45 2,008.14 1,993.44 1,995.96 0.0M
2025-09-19 2,000.09 2,002.84 1,990.77 1,997.17 0.0M
2025-09-18 1,990.31 2,004.61 1,990.31 2,000.09 0.0M
2025-09-17 1,984.71 2,005.07 1,979.63 1,990.31 0.0M
2025-09-16 1,986.27 1,990.79 1,979.66 1,984.71 0.0M
2025-09-15 1,987.86 1,995.12 1,984.78 1,986.27 0.0M
2025-09-12 2,000.25 2,000.25 1,987.53 1,987.86 0.0M
2025-09-11 1,974.57 2,001.31 1,974.57 2,000.25 0.0M
2025-09-10 1,979.05 1,982.88 1,969.46 1,974.57 0.0M
2025-09-09 1,976.70 1,982.14 1,974.19 1,979.05 0.0M
2025-09-08 1,978.25 1,978.42 1,967.01 1,976.70 0.0M
2025-09-05 1,983.42 1,992.69 1,969.49 1,978.25 0.0M
2025-09-04 1,967.63 1,983.58 1,966.32 1,983.42 0.0M
2025-09-03 1,969.55 1,973.37 1,958.45 1,967.63 0.0M
2025-09-02 1,979.52 1,979.52 1,955.60 1,969.55 0.0M
2025-08-29 1,980.30 1,984.30 1,974.13 1,979.52 0.0M
2025-08-28 1,978.81 1,981.98 1,973.00 1,980.30 0.0M
2025-08-27 1,972.63 1,981.30 1,969.90 1,978.81 0.0M
2025-08-26 1,968.39 1,973.69 1,964.72 1,972.63 0.0M
2025-08-25 1,982.44 1,982.44 1,968.30 1,968.39 0.0M
2025-08-22 1,949.69 1,986.02 1,949.69 1,982.44 0.0M
2025-08-21 1,956.26 1,956.26 1,943.52 1,949.69 0.0M
2025-08-20 1,954.27 1,959.91 1,949.10 1,956.26 0.0M
2025-08-19 1,948.42 1,961.67 1,948.19 1,954.27 0.0M
2025-08-18 1,948.63 1,951.83 1,946.13 1,948.42 0.0M
2025-08-15 1,953.21 1,957.76 1,948.33 1,948.63 0.0M
2025-08-14 1,958.52 1,958.52 1,943.62 1,953.21 0.0M
2025-08-13 1,940.43 1,959.25 1,940.43 1,958.52 0.0M
2025-08-12 1,917.72 1,940.65 1,917.72 1,940.43 0.0M
2025-08-11 1,923.19 1,930.52 1,915.56 1,917.72 0.0M
2025-08-08 1,914.05 1,927.67 1,914.05 1,923.19 0.0M
2025-08-07 1,914.24 1,928.53 1,908.65 1,914.05 0.0M
2025-08-06 1,914.01 1,919.20 1,909.22 1,914.24 0.0M
2025-08-05 1,916.31 1,920.95 1,906.59 1,914.01 0.0M
2025-08-04 1,897.00 1,916.61 1,897.00 1,916.31 0.0M
2025-08-01 1,921.84 1,921.84 1,885.63 1,897.00 0.0M
2025-07-31 1,938.42 1,941.95 1,918.65 1,921.84 0.0M
2025-07-30 1,948.27 1,953.13 1,930.57 1,938.42 0.0M
2025-07-29 1,950.15 1,955.26 1,945.23 1,948.27 0.0M
2025-07-28 1,958.59 1,959.53 1,947.61 1,950.15 0.0M
2025-07-25 1,950.99 1,959.84 1,947.27 1,958.59 0.0M
2025-07-24 1,954.59 1,960.34 1,950.99 1,950.99 0.0M
2025-07-23 1,943.30 1,957.73 1,943.30 1,957.31 0.0M
2025-07-22 1,926.43 1,944.74 1,926.43 1,943.30 0.0M
2025-07-21 1,928.09 1,939.37 1,926.31 1,926.43 0.0M
2025-07-18 1,928.41 1,935.27 1,923.82 1,928.09 0.0M
2025-07-17 1,917.80 1,930.32 1,915.69 1,928.41 0.0M
2025-07-16 1,910.66 1,919.65 1,898.72 1,917.80 0.0M
2025-07-15 1,934.74 1,937.36 1,910.27 1,910.66 0.0M
2025-07-14 1,932.20 1,935.76 1,926.76 1,934.74 0.0M
2025-07-11 1,942.18 1,942.18 1,926.96 1,932.20 0.0M
2025-07-10 1,931.71 1,946.03 1,928.46 1,942.18 0.0M
2025-07-09 1,926.88 1,933.68 1,922.45 1,931.71 0.0M
2025-07-08 1,927.79 1,932.42 1,925.00 1,926.88 0.0M
2025-07-07 1,943.86 1,943.86 1,919.36 1,927.79 0.0M
2025-07-03 1,933.52 1,945.89 1,933.52 1,943.86 0.0M
2025-07-02 1,930.12 1,934.02 1,923.75 1,933.52 0.0M
2025-07-01 1,913.23 1,934.92 1,910.44 1,930.12 0.0M
2025-06-30 1,906.27 1,914.86 1,905.22 1,913.23 0.0M
2025-06-27 1,899.20 1,914.62 1,898.11 1,906.27 0.0M
2025-06-26 1,885.48 1,901.02 1,885.48 1,899.20 0.0M
2025-06-25 1,896.86 1,896.86 1,884.77 1,885.48 0.0M
2025-06-24 1,881.66 1,901.18 1,881.66 1,896.86 0.0M
2025-06-23 1,867.02 1,882.74 1,858.56 1,881.66 0.0M
2025-06-20 1,863.30 1,874.21 1,863.11 1,867.02 0.0M
2025-06-18 1,859.92 1,873.87 1,859.54 1,863.30 0.0M
2025-06-17 1,875.03 1,875.03 1,858.48 1,859.92 0.0M
2025-06-16 1,862.79 1,883.37 1,862.79 1,875.03 0.0M
2025-06-13 1,882.12 1,882.12 1,858.79 1,862.79 0.0M
2025-06-12 1,877.98 1,882.12 1,867.40 1,882.12 0.0M
2025-06-11 1,880.35 1,884.30 1,872.50 1,877.98 0.0M
2025-06-10 1,872.96 1,882.82 1,872.96 1,880.35 0.0M
2025-06-09 1,872.43 1,880.86 1,867.42 1,872.96 0.0M
2025-06-06 1,854.32 1,875.50 1,854.32 1,872.43 0.0M
2025-06-05 1,858.23 1,862.83 1,850.10 1,854.32 0.0M
2025-06-04 1,865.86 1,869.93 1,858.21 1,858.23 0.0M
2025-06-03 1,855.17 1,867.36 1,848.23 1,865.86 0.0M
2025-06-02 1,853.37 1,855.37 1,833.38 1,855.17 0.0M
2025-05-30 1,852.27 1,857.62 1,838.39 1,853.37 0.0M
2025-05-29 1,844.87 1,852.57 1,837.46 1,852.27 0.0M
2025-05-28 1,858.97 1,860.65 1,842.89 1,844.87 0.0M
2025-05-27 1,829.73 1,859.61 1,829.73 1,858.97 0.0M
2025-05-23 1,833.35 1,834.37 1,817.72 1,829.73 0.0M
2025-05-22 1,840.01 1,842.81 1,825.02 1,833.35 0.0M
2025-05-21 1,876.21 1,876.21 1,839.07 1,840.01 0.0M
2025-05-20 1,880.25 1,881.63 1,870.06 1,876.21 0.0M
2025-05-19 1,878.12 1,881.24 1,863.44 1,880.25 0.0M
2025-05-16 1,860.49 1,878.16 1,857.41 1,878.12 0.0M
2025-05-15 1,842.90 1,861.10 1,839.74 1,860.49 0.0M
2025-05-14 1,855.03 1,855.03 1,840.35 1,842.90 0.0M
2025-05-13 1,858.63 1,863.30 1,854.51 1,855.03 0.0M
2025-05-12 1,819.69 1,860.76 1,819.69 1,858.63 0.0M
2025-05-09 1,820.58 1,826.16 1,816.04 1,819.69 0.0M
2025-05-08 1,809.70 1,838.31 1,809.70 1,820.58 0.0M
2025-05-07 1,799.95 1,817.17 1,799.95 1,809.70 0.0M
2025-05-06 1,811.01 1,811.60 1,794.84 1,799.95 0.0M
2025-05-05 1,819.89 1,820.46 1,810.55 1,811.01 0.0M
2025-05-02 1,791.76 1,823.93 1,791.76 1,820.35 0.0M
2025-05-01 1,794.26 1,805.86 1,786.18 1,791.76 0.0M
2025-04-30 1,791.81 1,797.95 1,758.53 1,794.26 0.0M
2025-04-29 1,782.02 1,795.89 1,775.24 1,791.81 0.0M
2025-04-28 1,775.73 1,789.18 1,767.17 1,782.02 0.0M
2025-04-25 1,779.57 1,779.57 1,762.59 1,775.73 0.0M
2025-04-24 1,757.74 1,781.96 1,751.14 1,779.57 0.0M
2025-04-23 1,742.25 1,789.76 1,742.25 1,757.74 0.0M
2025-04-22 1,702.18 1,744.87 1,702.18 1,742.25 0.0M
2025-04-21 1,702.18 1,702.18 1,702.18 1,702.18 0.0M
2025-04-17 1,730.28 1,749.99 1,728.29 1,736.03 0.0M
2025-04-16 1,750.26 1,756.76 1,719.15 1,730.28 0.0M
2025-04-15 1,754.93 1,768.70 1,749.25 1,750.26 0.0M
2025-04-14 1,734.57 1,763.72 1,734.57 1,754.93 0.0M
2025-04-11 1,737.27 1,740.78 1,665.85 1,734.57 0.0M
2025-04-10 1,760.10 1,760.10 1,665.79 1,708.32 0.0M
2025-04-09 1,643.26 1,768.01 1,617.90 1,760.10 0.0M
2025-04-08 1,666.69 1,719.82 1,620.60 1,643.26 0.0M
2025-04-07 1,678.06 1,719.43 1,608.16 1,666.69 0.0M
2025-04-04 1,785.82 1,785.82 1,676.17 1,678.06 0.0M
2025-04-03 1,864.07 1,864.07 1,784.58 1,785.82 0.0M
2025-04-02 1,851.78 1,866.63 1,839.24 1,864.07 0.0M
2025-04-01 1,853.25 1,858.10 1,833.52 1,851.78 0.0M
2025-03-31 1,836.31 1,860.89 1,822.94 1,853.25 0.0M
2025-03-28 1,860.82 1,861.30 1,832.83 1,836.31 0.0M
2025-03-27 1,866.30 1,871.04 1,853.92 1,860.82 0.0M
2025-03-26 1,866.41 1,878.73 1,861.18 1,866.30 0.0M
2025-03-25 1,870.46 1,874.42 1,859.71 1,866.41 0.0M
2025-03-24 1,844.85 1,872.40 1,844.85 1,870.46 0.0M
2025-03-21 1,847.93 1,847.93 1,830.20 1,844.85 0.0M
2025-03-20 1,852.49 1,861.63 1,845.16 1,852.80 0.0M
2025-03-19 1,844.41 1,865.28 1,842.97 1,857.45 0.0M
2025-03-18 1,849.26 1,849.79 1,837.05 1,843.58 0.0M
2025-03-17 1,827.16 1,856.44 1,826.07 1,850.72 0.0M
2025-03-14 1,801.00 1,828.83 1,801.00 1,826.98 0.0M
2025-03-13 1,806.88 1,814.48 1,789.23 1,795.08 0.0M
2025-03-12 1,818.19 1,823.35 1,796.40 1,807.10 0.0M
2025-03-11 1,835.86 1,835.86 1,804.51 1,814.09 0.0M
2025-03-06 1,862.32 1,863.22 1,842.16 1,851.90 0.0M
2025-03-05 1,852.83 1,874.29 1,845.40 1,869.54 0.0M
2025-03-04 1,885.92 1,885.92 1,849.66 1,853.80 0.0M
2025-03-03 1,914.18 1,921.80 1,879.64 1,890.19 0.0M
2025-02-28 1,887.51 1,911.16 1,880.97 1,909.95 0.0M
2025-02-27 1,892.46 1,906.02 1,884.24 1,884.87 0.0M
2025-02-26 1,899.08 1,905.97 1,887.63 1,890.81 0.0M
2025-02-25 1,898.22 1,905.18 1,886.57 1,897.97 0.0M
2025-02-24 1,896.80 1,904.74 1,891.52 1,895.82 0.0M
2025-02-21 1,920.41 1,920.67 1,891.39 1,893.93 0.0M
2025-02-20 1,927.52 1,927.52 1,909.96 1,920.39 0.0M
2025-02-19 1,919.58 1,930.94 1,917.89 1,929.62 0.0M
2025-02-18 1,914.90 1,923.67 1,910.84 1,923.67 0.0M
2025-02-14 1,918.33 1,923.55 1,912.06 1,912.70 0.0M
2025-02-13 1,903.48 1,916.83 1,901.88 1,915.33 0.0M
2025-02-12 1,898.78 1,904.34 1,892.53 1,900.15 0.0M
2025-02-11 1,902.88 1,910.66 1,898.59 1,910.18 0.0M
2025-02-10 1,905.46 1,909.14 1,899.12 1,906.36 0.0M
2025-02-07 1,916.54 1,918.97 1,901.00 1,901.68 0.0M
2025-02-06 1,917.53 1,920.25 1,904.07 1,913.87 0.0M
2025-02-05 1,904.57 1,914.12 1,897.59 1,913.66 0.0M
2025-02-04 1,895.36 1,903.86 1,891.93 1,900.68 0.0M
2025-02-03 1,890.41 1,904.27 1,873.33 1,897.46 0.0M
2025-01-31 1,918.59 1,922.76 1,903.50 1,905.69 0.0M
2025-01-30 1,906.89 1,923.91 1,906.89 1,919.13 0.0M
2025-01-29 1,904.54 1,913.26 1,896.35 1,899.75 0.0M
2025-01-28 1,913.37 1,913.58 1,900.26 1,903.23 0.0M
2025-01-27 1,905.87 1,914.99 1,900.82 1,914.61 0.0M
2025-01-24 1,908.07 1,913.99 1,905.77 1,908.55 0.0M
2025-01-23 1,898.70 1,910.01 1,896.40 1,910.00 0.0M
2025-01-22 1,909.12 1,909.12 1,897.36 1,897.79 0.0M
2025-01-21 1,889.67 1,908.49 1,889.67 1,908.36 0.0M
2025-01-17 1,878.40 1,890.32 1,878.40 1,885.27 0.0M
2025-01-16 1,860.88 1,874.53 1,856.40 1,872.95 0.0M
2025-01-15 1,856.29 1,867.17 1,855.55 1,860.91 0.0M
2025-01-14 1,828.52 1,840.92 1,825.10 1,840.41 0.0M
2025-01-13 1,806.38 1,824.93 1,803.16 1,824.48 0.0M
2025-01-10 1,827.66 1,827.71 1,806.76 1,808.69 0.0M
2025-01-08 1,830.64 1,835.75 1,819.26 1,835.58 0.0M
2025-01-07 1,839.03 1,846.66 1,827.30 1,832.96 0.0M
2025-01-06 1,841.34 1,853.76 1,833.14 1,835.33 0.0M
2025-01-03 1,824.08 1,839.85 1,821.56 1,837.79 0.0M
2025-01-02 1,829.51 1,839.17 1,813.88 1,820.96 0.0M