Russell 2000 (RUT)

US2000
🏛️ Estados Unidos →
2,433.65
Última Actualización: 2025-09-29
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
2021-12-31 2,245.93 2,258.11 2,244.85 2,245.31 0.0M
2021-12-30 2,249.35 2,271.82 2,247.47 2,248.79 0.0M
2021-12-29 2,246.35 2,252.79 2,236.65 2,249.24 0.0M
2021-12-28 2,261.04 2,274.54 2,245.57 2,246.51 0.0M
2021-12-27 2,242.48 2,261.89 2,230.33 2,261.46 0.0M
2021-12-23 2,222.25 2,247.63 2,222.25 2,241.58 0.0M
2021-12-22 2,202.43 2,222.52 2,195.42 2,221.90 0.0M
2021-12-21 2,141.41 2,203.02 2,141.41 2,202.95 0.0M
2021-12-20 2,170.97 2,170.97 2,107.68 2,139.87 0.0M
2021-12-17 2,152.51 2,186.36 2,124.74 2,173.93 0.0M
2021-12-16 2,196.82 2,216.09 2,144.70 2,152.46 0.0M
2021-12-15 2,159.88 2,199.86 2,130.91 2,195.21 0.0M
2021-12-14 2,178.92 2,189.71 2,153.21 2,159.65 0.0M
2021-12-13 2,211.59 2,211.59 2,169.01 2,180.50 0.0M
2021-12-10 2,221.43 2,240.38 2,200.10 2,211.81 0.0M
2021-12-09 2,270.27 2,270.27 2,220.18 2,220.21 0.0M
2021-12-08 2,254.31 2,276.75 2,248.24 2,271.71 0.0M
2021-12-07 2,206.77 2,271.71 2,206.77 2,253.79 0.0M
2021-12-06 2,160.16 2,218.27 2,154.62 2,203.48 0.0M
2021-12-03 2,207.06 2,216.18 2,143.12 2,159.31 0.0M
2021-12-02 2,147.62 2,211.66 2,147.62 2,206.33 0.0M
2021-12-01 2,203.12 2,253.37 2,147.40 2,147.42 0.0M
2021-11-30 2,241.05 2,241.05 2,175.68 2,198.91 0.0M
2021-11-29 2,248.90 2,281.28 2,232.09 2,241.98 0.0M
2021-11-26 2,328.98 2,328.98 2,215.24 2,245.94 0.0M
2021-11-25 2,334.70 2,337.90 2,332.85 2,334.65 0.0M
2021-11-24 2,326.70 2,334.37 2,303.94 2,331.46 0.0M
2021-11-23 2,331.25 2,342.63 2,303.38 2,327.86 0.0M
2021-11-22 2,343.67 2,369.63 2,331.35 2,331.35 0.0M
2021-11-19 2,362.44 2,362.44 2,341.57 2,343.16 0.0M
2021-11-18 2,377.60 2,385.99 2,348.52 2,363.59 0.0M
2021-11-17 2,404.21 2,404.21 2,369.11 2,377.01 0.0M
2021-11-16 2,400.10 2,408.34 2,386.52 2,405.02 0.0M
2021-11-15 2,412.04 2,421.07 2,392.89 2,400.93 0.0M
2021-11-12 2,409.46 2,417.20 2,405.84 2,411.78 0.0M
2021-11-11 2,390.50 2,418.83 2,390.50 2,409.14 0.0M
2021-11-10 2,426.44 2,428.97 2,380.76 2,389.58 0.0M
2021-11-09 2,442.22 2,442.22 2,414.43 2,427.29 0.0M
2021-11-08 2,438.36 2,458.86 2,438.06 2,442.74 0.0M
2021-11-05 2,403.13 2,449.14 2,403.13 2,437.08 0.0M
2021-11-04 2,404.68 2,423.83 2,395.50 2,402.43 0.0M
2021-11-03 2,361.82 2,413.39 2,355.18 2,404.28 0.0M
2021-11-02 2,358.25 2,363.55 2,345.40 2,361.86 0.0M
2021-11-01 2,298.08 2,358.64 2,298.08 2,358.12 0.0M
2021-10-29 2,296.74 2,302.35 2,287.86 2,297.19 0.0M
2021-10-28 2,253.90 2,298.76 2,253.90 2,297.98 0.0M
2021-10-27 2,295.45 2,295.45 2,252.49 2,252.49 0.0M
2021-10-26 2,313.35 2,321.47 2,296.07 2,296.08 0.0M
2021-10-25 2,291.80 2,314.84 2,291.80 2,312.64 0.0M
2021-10-22 2,295.67 2,299.73 2,277.04 2,291.27 0.0M
2021-10-21 2,290.41 2,304.00 2,284.97 2,296.18 0.0M
2021-10-20 2,276.02 2,294.92 2,271.84 2,289.77 0.0M
2021-10-19 2,269.26 2,284.67 2,265.70 2,275.91 0.0M
2021-10-18 2,265.06 2,272.35 2,255.41 2,267.84 0.0M
2021-10-15 2,276.74 2,306.27 2,265.65 2,265.65 0.0M
2021-10-14 2,243.95 2,275.51 2,243.95 2,274.18 0.0M
2021-10-13 2,235.02 2,241.97 2,220.24 2,241.97 0.0M
2021-10-12 2,221.55 2,241.40 2,221.55 2,234.27 0.0M
2021-10-11 2,233.00 2,251.65 2,220.64 2,220.64 0.0M
2021-10-08 2,250.32 2,256.56 2,233.09 2,233.09 0.0M
2021-10-07 2,217.58 2,265.22 2,217.58 2,250.09 0.0M
2021-10-06 2,226.05 2,226.05 2,188.69 2,214.96 0.0M
2021-10-05 2,218.47 2,245.03 2,218.47 2,228.36 0.0M
2021-10-04 2,240.85 2,240.85 2,210.61 2,217.47 0.0M
2021-10-01 2,205.91 2,252.04 2,197.15 2,241.63 0.0M
2021-09-30 2,226.74 2,239.54 2,204.37 2,204.37 0.0M
2021-09-29 2,230.61 2,239.75 2,221.72 2,225.31 0.0M
2021-09-28 2,279.51 2,279.51 2,227.58 2,229.78 0.0M
2021-09-27 2,247.96 2,293.35 2,247.96 2,281.00 0.0M
2021-09-24 2,257.95 2,259.93 2,239.17 2,248.07 0.0M
2021-09-23 2,220.06 2,265.81 2,220.06 2,259.04 0.0M
2021-09-22 2,188.10 2,234.17 2,188.10 2,218.56 0.0M
2021-09-21 2,183.72 2,201.71 2,172.83 2,186.18 0.0M
2021-09-20 2,233.10 2,233.10 2,155.34 2,182.20 0.0M
2021-09-17 2,233.55 2,240.73 2,220.39 2,236.87 0.0M
2021-09-16 2,234.31 2,242.84 2,217.35 2,232.91 0.0M
2021-09-15 2,210.46 2,236.96 2,207.42 2,234.45 0.0M
2021-09-14 2,241.78 2,249.94 2,204.14 2,209.98 0.0M
2021-09-13 2,228.49 2,244.72 2,217.12 2,240.78 0.0M
2021-09-10 2,250.63 2,264.11 2,227.54 2,227.55 0.0M
2021-09-09 2,249.54 2,273.18 2,244.13 2,249.13 0.0M
2021-09-08 2,275.00 2,275.00 2,241.43 2,249.73 0.0M
2021-09-07 2,292.17 2,300.59 2,275.57 2,275.61 0.0M
2021-09-06 2,296.90 2,300.55 2,293.00 2,295.40 0.0M
2021-09-03 2,303.75 2,303.75 2,286.70 2,292.05 0.0M
2021-09-02 2,288.03 2,309.97 2,288.03 2,304.02 0.0M
2021-09-01 2,274.21 2,293.05 2,264.59 2,287.06 0.0M
2021-08-31 2,266.28 2,277.19 2,260.43 2,273.77 0.0M
2021-08-30 2,278.45 2,286.36 2,264.30 2,265.99 0.0M
2021-08-27 2,213.79 2,281.84 2,213.79 2,277.15 0.0M
2021-08-26 2,239.20 2,244.44 2,212.21 2,213.98 0.0M
2021-08-25 2,230.73 2,252.14 2,226.64 2,239.27 0.0M
2021-08-24 2,208.80 2,232.00 2,208.80 2,230.91 0.0M
2021-08-23 2,169.11 2,211.12 2,169.11 2,208.30 0.0M
2021-08-20 2,131.80 2,169.65 2,127.32 2,167.60 0.0M
2021-08-19 2,157.04 2,157.04 2,122.24 2,132.42 0.0M
2021-08-18 2,177.13 2,192.16 2,157.97 2,158.78 0.0M
2021-08-17 2,201.65 2,201.65 2,152.49 2,177.17 0.0M
2021-08-16 2,222.03 2,222.03 2,192.28 2,203.41 0.0M
2021-08-13 2,244.20 2,244.20 2,221.31 2,223.11 0.0M
2021-08-12 2,250.19 2,250.63 2,232.71 2,244.07 0.0M
2021-08-11 2,240.11 2,250.37 2,221.68 2,250.34 0.0M
2021-08-10 2,236.09 2,245.03 2,230.03 2,239.36 0.0M
2021-08-09 2,247.43 2,247.43 2,231.48 2,234.81 0.0M
2021-08-06 2,237.09 2,258.32 2,235.58 2,247.76 0.0M
2021-08-05 2,198.16 2,236.19 2,198.16 2,236.01 0.0M
2021-08-04 2,220.67 2,223.11 2,195.37 2,196.32 0.0M
2021-08-03 2,216.25 2,223.60 2,189.76 2,223.58 0.0M
2021-08-02 2,228.03 2,256.44 2,212.45 2,215.50 0.0M
2021-07-30 2,238.90 2,251.37 2,219.95 2,226.25 0.0M
2021-07-29 2,193.16 2,256.97 2,190.66 2,240.03 0.0M
2021-07-28 2,193.16 2,237.04 2,190.66 2,224.96 0.0M
2021-07-27 2,215.64 2,215.64 2,171.37 2,191.83 0.0M
2021-07-26 2,210.11 2,232.22 2,207.54 2,216.92 0.0M
2021-07-23 2,201.03 2,212.31 2,186.51 2,209.65 0.0M
2021-07-22 2,233.78 2,233.78 2,192.98 2,199.48 0.0M
2021-07-21 2,195.75 2,236.94 2,195.75 2,234.04 0.0M
2021-07-20 2,131.79 2,206.63 2,131.79 2,194.30 0.0M
2021-07-19 2,159.71 2,159.71 2,107.07 2,130.68 0.0M
2021-07-16 2,191.87 2,210.50 2,160.53 2,163.24 0.0M
2021-07-15 2,201.27 2,202.75 2,166.33 2,190.29 0.0M
2021-07-14 2,240.25 2,254.81 2,201.23 2,202.36 0.0M
2021-07-13 2,280.49 2,280.49 2,238.37 2,238.86 0.0M
2021-07-12 2,279.63 2,283.46 2,262.26 2,281.83 0.0M
2021-07-09 2,234.83 2,280.01 2,234.83 2,280.00 0.0M
2021-07-08 2,249.94 2,252.72 2,192.98 2,231.68 0.0M
2021-07-07 2,274.53 2,278.10 2,235.50 2,252.85 0.0M
2021-07-06 2,305.96 2,306.91 2,256.97 2,274.50 0.0M
2021-07-05 2,307.60 2,309.95 2,305.70 2,307.20 0.0M
2021-07-02 2,328.53 2,332.95 2,302.94 2,305.76 0.0M
2021-07-01 2,312.57 2,332.28 2,312.57 2,329.36 0.0M
2021-06-30 2,307.95 2,317.30 2,295.43 2,310.55 0.0M
2021-06-29 2,323.07 2,332.28 2,305.92 2,308.84 0.0M
2021-06-28 2,335.34 2,342.19 2,307.22 2,322.34 0.0M
2021-06-25 2,336.86 2,350.22 2,334.40 2,334.40 0.0M
2021-06-24 2,305.41 2,333.66 2,305.41 2,333.62 0.0M
2021-06-23 2,296.40 2,314.30 2,296.40 2,303.47 0.0M
2021-06-22 2,285.46 2,298.36 2,266.16 2,295.95 0.0M
2021-06-21 2,238.62 2,289.76 2,238.62 2,286.09 0.0M
2021-06-18 2,284.96 2,284.96 2,229.58 2,237.75 0.0M
2021-06-17 2,314.20 2,316.60 2,264.12 2,287.46 0.0M
2021-06-16 2,319.09 2,321.91 2,296.21 2,314.69 0.0M
2021-06-15 2,326.76 2,327.87 2,301.78 2,320.07 0.0M
2021-06-14 2,337.45 2,348.64 2,320.17 2,326.15 0.0M
2021-06-11 2,312.60 2,335.81 2,312.60 2,335.81 0.0M
2021-06-10 2,327.98 2,337.76 2,305.71 2,311.41 0.0M
2021-06-09 2,344.82 2,350.70 2,325.56 2,327.13 0.0M
2021-06-08 2,319.57 2,348.35 2,316.17 2,343.76 0.0M
2021-06-07 2,286.93 2,321.64 2,286.93 2,319.18 0.0M
2021-06-04 2,281.07 2,293.68 2,277.44 2,286.41 0.0M
2021-06-03 2,296.57 2,296.57 2,257.00 2,279.25 0.0M
2021-06-02 2,295.66 2,302.22 2,285.05 2,297.83 0.0M
2021-06-01 2,270.38 2,298.72 2,270.38 2,294.74 0.0M
2021-05-31 2,267.50 2,267.70 2,256.55 2,258.25 0.0M
2021-05-28 2,273.82 2,285.07 2,264.92 2,268.97 0.0M
2021-05-27 2,250.73 2,277.62 2,250.73 2,273.07 0.0M
2021-05-26 2,207.35 2,250.61 2,207.35 2,249.27 0.0M
2021-05-25 2,229.24 2,247.81 2,205.73 2,205.75 0.0M
2021-05-24 2,223.05 2,237.13 2,218.15 2,227.34 0.0M
2021-05-21 2,210.21 2,236.83 2,210.21 2,215.27 0.0M
2021-05-20 2,194.69 2,210.92 2,184.41 2,207.76 0.0M
2021-05-19 2,205.77 2,205.77 2,159.14 2,193.64 0.0M
2021-05-18 2,227.92 2,244.43 2,210.43 2,210.88 0.0M
2021-05-17 2,222.86 2,227.46 2,197.10 2,227.12 0.0M
2021-05-14 2,171.14 2,226.39 2,171.14 2,224.63 0.0M
2021-05-13 2,135.23 2,185.24 2,133.97 2,170.95 0.0M
2021-05-12 2,205.02 2,205.02 2,132.25 2,135.14 0.0M
2021-05-11 2,206.48 2,215.69 2,157.14 2,206.99 0.0M
2021-05-10 2,271.09 2,271.24 2,212.59 2,212.70 0.0M
2021-05-07 2,242.10 2,271.81 2,240.56 2,271.63 0.0M
2021-05-06 2,240.21 2,242.03 2,205.59 2,241.42 0.0M
2021-05-05 2,250.13 2,260.00 2,232.86 2,241.37 0.0M
2021-05-04 2,275.10 2,275.10 2,225.70 2,248.29 0.0M
2021-05-03 2,268.62 2,288.57 2,267.78 2,277.45 0.0M
2021-04-30 2,292.49 2,292.49 2,259.30 2,266.45 0.0M
2021-04-29 2,307.07 2,322.91 2,278.42 2,295.46 0.0M
2021-04-28 2,301.10 2,309.82 2,291.28 2,304.16 0.0M
2021-04-27 2,298.83 2,309.80 2,294.41 2,301.27 0.0M
2021-04-26 2,275.35 2,302.38 2,275.35 2,298.01 0.0M
2021-04-23 2,233.72 2,281.22 2,233.72 2,271.86 0.0M
2021-04-22 2,240.87 2,268.53 2,227.49 2,232.61 0.0M
2021-04-21 2,187.48 2,240.46 2,175.43 2,239.63 0.0M
2021-04-20 2,231.13 2,231.13 2,171.68 2,188.21 0.0M
2021-04-19 2,261.11 2,261.11 2,219.05 2,232.00 0.0M
2021-04-16 2,258.29 2,273.15 2,251.73 2,262.67 0.0M
2021-04-15 2,249.42 2,264.16 2,240.75 2,257.07 0.0M
2021-04-14 2,230.16 2,272.85 2,230.16 2,247.72 0.0M
2021-04-13 2,233.99 2,237.38 2,208.20 2,228.92 0.0M
2021-04-12 2,244.33 2,244.33 2,222.21 2,233.78 0.0M
2021-04-09 2,241.97 2,245.99 2,231.03 2,243.47 0.0M
2021-04-08 2,225.19 2,243.00 2,213.84 2,242.60 0.0M
2021-04-07 2,259.15 2,259.15 2,217.78 2,223.05 0.0M
2021-04-06 2,264.74 2,280.37 2,257.56 2,259.15 0.0M
2021-04-05 2,280.80 2,280.83 2,253.94 2,264.89 0.0M
2021-04-01 2,225.29 2,253.90 2,225.29 2,253.90 0.0M
2021-03-31 2,200.03 2,237.68 2,200.03 2,220.52 0.0M
2021-03-30 2,158.59 2,202.62 2,151.55 2,195.80 0.0M
2021-03-29 2,219.31 2,223.19 2,158.44 2,158.68 0.0M
2021-03-26 2,190.88 2,222.19 2,177.90 2,221.48 0.0M
2021-03-25 2,133.15 2,190.89 2,100.28 2,183.12 0.0M
2021-03-24 2,192.95 2,221.98 2,134.12 2,134.27 0.0M
2021-03-23 2,264.14 2,264.14 2,175.78 2,185.69 0.0M
2021-03-22 2,287.93 2,294.04 2,258.70 2,266.84 0.0M
2021-03-19 2,267.65 2,298.04 2,247.57 2,287.55 0.0M
2021-03-18 2,335.83 2,340.55 2,262.07 2,267.59 0.0M
2021-03-17 2,315.14 2,339.28 2,289.84 2,336.39 0.0M
2021-03-16 2,360.13 2,360.13 2,304.97 2,319.52 0.0M
2021-03-15 2,352.79 2,360.17 2,337.13 2,360.17 0.0M
2021-03-12 2,337.23 2,354.20 2,325.65 2,352.79 0.0M
2021-03-11 2,287.94 2,338.55 2,287.94 2,338.54 0.0M
2021-03-10 2,246.96 2,299.46 2,246.96 2,285.68 0.0M
2021-03-09 2,204.80 2,261.64 2,204.80 2,245.06 0.0M
2021-03-08 2,192.65 2,233.34 2,192.48 2,202.98 0.0M
2021-03-05 2,149.43 2,193.27 2,085.12 2,192.21 0.0M
2021-03-04 2,207.74 2,217.05 2,110.14 2,146.92 0.0M
2021-03-03 2,232.50 2,252.56 2,207.62 2,207.79 0.0M
2021-03-02 2,275.12 2,275.12 2,231.11 2,231.51 0.0M
2021-03-01 2,203.03 2,279.54 2,203.03 2,275.32 0.0M
2021-02-26 2,201.30 2,232.29 2,165.86 2,201.05 0.0M
2021-02-25 2,283.85 2,289.07 2,196.52 2,200.17 0.0M
2021-02-24 2,232.41 2,286.49 2,232.41 2,284.38 0.0M
2021-02-23 2,248.42 2,248.42 2,169.08 2,231.31 0.0M
2021-02-22 2,265.87 2,276.33 2,247.70 2,251.07 0.0M
2021-02-19 2,218.82 2,275.87 2,218.82 2,266.69 0.0M
2021-02-18 2,253.03 2,253.03 2,208.49 2,218.39 0.0M
2021-02-17 2,271.96 2,271.96 2,226.98 2,256.11 0.0M
2021-02-16 2,290.57 2,310.10 2,266.27 2,272.89 0.0M
2021-02-15 2,307.85 2,311.75 2,306.00 2,306.60 0.0M
2021-02-12 2,284.66 2,293.73 2,264.38 2,289.36 0.0M
2021-02-11 2,283.27 2,303.63 2,255.57 2,285.32 0.0M
2021-02-10 2,300.68 2,318.09 2,266.66 2,282.44 0.0M
2021-02-09 2,289.65 2,309.43 2,281.93 2,299.00 0.0M
2021-02-08 2,234.35 2,289.76 2,234.35 2,289.76 0.0M
2021-02-05 2,202.94 2,233.33 2,202.94 2,233.33 0.0M
2021-02-04 2,160.77 2,202.42 2,160.77 2,202.42 0.0M
2021-02-03 2,151.46 2,163.36 2,135.78 2,159.70 0.0M
2021-02-02 2,127.31 2,154.54 2,126.45 2,151.44 0.0M
2021-02-01 2,075.01 2,130.69 2,075.01 2,126.16 0.0M
2021-01-29 2,106.78 2,124.62 2,066.59 2,073.64 0.0M
2021-01-28 2,111.29 2,138.20 2,094.78 2,106.61 0.0M
2021-01-27 2,146.66 2,146.66 2,088.01 2,108.70 0.0M
2021-01-26 2,165.46 2,183.01 2,146.34 2,149.86 0.0M
2021-01-25 2,168.72 2,194.86 2,135.22 2,163.27 0.0M
2021-01-22 2,140.48 2,168.80 2,118.77 2,168.76 0.0M
2021-01-21 2,161.30 2,167.03 2,138.03 2,141.42 0.0M
2021-01-20 2,152.30 2,173.73 2,149.99 2,160.62 0.0M
2021-01-19 2,125.51 2,152.35 2,125.51 2,151.14 0.0M
2021-01-18 2,123.50 2,134.25 2,121.00 2,131.45 0.0M
2021-01-15 2,154.69 2,154.69 2,102.53 2,123.20 0.0M
2021-01-14 2,113.62 2,164.32 2,113.62 2,155.35 0.0M
2021-01-13 2,128.17 2,131.42 2,109.72 2,111.97 0.0M
2021-01-12 2,091.79 2,128.39 2,091.79 2,127.96 0.0M
2021-01-11 2,088.80 2,095.40 2,061.64 2,091.01 0.0M
2021-01-08 2,098.45 2,113.88 2,064.61 2,091.66 0.0M
2021-01-07 2,059.33 2,099.26 2,059.33 2,096.89 0.0M
2021-01-06 1,980.29 2,079.72 1,980.29 2,057.92 0.0M
2021-01-05 1,945.79 1,988.76 1,943.69 1,979.11 0.0M
2021-01-04 1,975.78 1,990.70 1,927.15 1,945.91 0.0M