Russell 2000 NR (RUTNU)

RUTNU
🏛️ Estados Unidos →
3,639.50
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 3,610.60 3,640.80 3,608.50 3,639.50 0.0M
2025-09-25 3,616.50 3,616.50 3,578.90 3,604.70 0.0M
2025-09-24 3,676.70 3,680.00 3,640.40 3,640.40 0.0M
2025-09-23 3,688.60 3,720.90 3,670.40 3,674.00 0.0M
2025-09-22 3,656.60 3,688.00 3,635.30 3,682.70 0.0M
2025-09-19 3,695.50 3,696.00 3,656.50 3,660.80 0.0M
2025-09-18 3,618.70 3,692.70 3,618.70 3,689.10 0.0M
2025-09-17 3,597.00 3,667.65 3,582.06 3,598.86 0.0M
2025-09-16 3,595.31 3,598.18 3,570.26 3,592.37 0.0M
2025-09-15 3,592.06 3,604.87 3,587.33 3,595.33 0.0M
2025-09-12 3,610.97 3,611.05 3,582.15 3,582.68 0.0M
2025-09-11 3,558.35 3,620.21 3,556.93 3,619.01 0.0M
2025-09-10 3,563.86 3,578.00 3,540.43 3,553.88 0.0M
2025-09-09 3,576.92 3,577.62 3,542.09 3,559.45 0.0M
2025-09-08 3,580.05 3,583.77 3,554.90 3,578.92 0.0M
2025-09-05 3,571.54 3,597.53 3,536.88 3,573.13 0.0M
2025-09-04 3,518.08 3,556.00 3,513.49 3,555.74 0.0M
2025-09-03 3,514.88 3,525.09 3,497.12 3,511.30 0.0M
2025-09-02 3,496.14 3,518.74 3,481.33 3,514.59 0.0M
2025-08-29 3,557.60 3,559.05 3,525.10 3,535.58 0.0M
2025-08-28 3,559.22 3,561.35 3,540.60 3,552.99 0.0M
2025-08-27 3,516.36 3,548.90 3,514.64 3,546.03 0.0M
2025-08-26 3,494.27 3,527.94 3,494.27 3,523.29 0.0M
2025-08-25 3,521.40 3,521.40 3,494.04 3,494.19 0.0M
2025-08-22 3,413.48 3,535.10 3,413.48 3,528.16 0.0M
2025-08-21 3,374.16 3,401.15 3,367.61 3,396.80 0.0M
2025-08-20 3,396.21 3,397.56 3,364.31 3,389.58 0.0M
2025-08-19 3,428.03 3,436.08 3,394.78 3,400.38 0.0M
2025-08-18 3,415.99 3,432.65 3,414.02 3,426.98 0.0M
2025-08-15 3,441.23 3,442.42 3,404.46 3,414.84 0.0M
2025-08-14 3,441.03 3,441.03 3,404.25 3,432.95 0.0M
2025-08-13 3,428.51 3,477.90 3,428.27 3,476.10 0.0M
2025-08-12 3,332.62 3,409.68 3,329.07 3,408.35 0.0M
2025-08-11 3,317.36 3,329.04 3,304.87 3,309.30 0.0M
2025-08-08 3,318.45 3,326.68 3,305.74 3,311.93 0.0M
2025-08-07 3,335.86 3,348.67 3,288.53 3,306.21 0.0M
2025-08-06 3,311.66 3,326.64 3,285.31 3,315.94 0.0M
2025-08-05 3,311.66 3,326.64 3,285.22 3,322.45 0.0M
2025-08-04 3,249.82 3,302.58 3,249.82 3,302.37 0.0M
2025-08-01 3,273.20 3,273.20 3,199.30 3,234.16 0.0M
2025-07-31 3,321.97 3,336.87 3,294.73 3,301.09 0.0M
2025-07-30 3,357.18 3,381.78 3,313.86 3,331.92 0.0M
2025-07-29 3,385.54 3,393.08 3,341.90 3,347.68 0.0M
2025-07-28 3,384.41 3,388.30 3,362.63 3,368.23 0.0M
2025-07-25 3,369.05 3,376.94 3,349.89 3,374.68 0.0M
2025-07-24 3,397.58 3,397.58 3,360.73 3,361.27 0.0M
2025-07-23 3,371.79 3,407.64 3,371.79 3,407.53 0.0M
2025-07-22 3,329.97 3,364.88 3,319.73 3,356.20 0.0M
2025-07-21 3,355.44 3,371.80 3,328.23 3,329.89 0.0M
2025-07-18 3,380.63 3,387.28 3,340.28 3,343.10 0.0M
2025-07-17 3,325.17 3,370.56 3,323.91 3,363.43 0.0M
2025-07-16 3,302.51 3,327.98 3,267.32 3,323.55 0.0M
2025-07-15 3,365.01 3,369.18 3,290.80 3,290.81 0.0M
2025-07-14 3,330.45 3,358.10 3,327.15 3,357.40 0.0M
2025-07-11 3,363.67 3,363.67 3,333.03 3,335.14 0.0M
2025-07-10 3,359.20 3,396.00 3,353.47 3,377.67 0.0M
2025-07-09 3,337.25 3,361.75 3,326.80 3,361.33 0.0M
2025-07-08 3,311.44 3,340.42 3,311.44 3,325.82 0.0M
2025-07-07 3,330.54 3,347.58 3,289.31 3,304.09 0.0M
2025-07-03 3,330.99 3,355.96 3,330.99 3,355.96 0.0M
2025-07-02 3,282.17 3,322.66 3,274.13 3,322.05 0.0M
2025-07-01 3,231.33 3,310.36 3,223.87 3,278.94 0.0M
2025-06-30 3,249.40 3,256.19 3,242.51 3,245.25 0.0M
2025-06-27 3,246.69 3,265.24 3,221.43 3,240.41 0.0M
2025-06-26 3,193.93 3,239.65 3,193.93 3,239.62 0.0M
2025-06-25 3,226.02 3,227.02 3,185.68 3,186.02 0.0M
2025-06-24 3,199.08 3,228.82 3,195.78 3,223.33 0.0M
2025-06-23 3,140.22 3,181.74 3,114.19 3,180.73 0.0M
2025-06-20 3,166.80 3,173.00 3,136.86 3,145.73 0.0M
2025-06-18 3,133.86 3,173.11 3,132.50 3,151.17 0.0M
2025-06-17 3,152.45 3,162.17 3,134.15 3,134.70 0.0M
2025-06-16 3,154.18 3,183.47 3,154.18 3,167.68 0.0M
2025-06-13 3,161.59 3,168.83 3,124.94 3,132.19 0.0M
2025-06-12 3,194.00 3,194.90 3,177.28 3,190.74 0.0M
2025-06-11 3,225.53 3,235.88 3,200.74 3,202.71 0.0M
2025-06-10 3,206.39 3,226.86 3,206.39 3,214.84 0.0M
2025-06-09 3,196.44 3,211.70 3,188.84 3,196.88 0.0M
2025-06-06 3,153.25 3,178.81 3,153.25 3,178.65 0.0M
2025-06-05 3,129.58 3,145.26 3,110.54 3,126.29 0.0M
2025-06-04 3,134.93 3,145.28 3,125.17 3,127.78 0.0M
2025-06-03 3,091.32 3,141.05 3,086.59 3,134.47 0.0M
2025-06-02 3,079.98 3,086.00 3,045.84 3,085.44 0.0M
2025-05-30 3,080.95 3,091.99 3,056.80 3,079.40 0.0M
2025-05-29 3,095.88 3,101.62 3,071.07 3,091.57 0.0M
2025-05-28 3,114.04 3,117.74 3,079.08 3,081.10 0.0M
2025-05-27 3,068.24 3,115.00 3,066.78 3,114.76 0.0M
2025-05-23 3,001.05 3,046.91 2,996.72 3,039.41 0.0M
2025-05-22 3,042.46 3,064.77 3,028.11 3,047.72 0.0M
2025-05-21 3,105.08 3,109.48 3,044.10 3,049.13 0.0M
2025-05-20 3,130.74 3,145.36 3,122.05 3,136.99 0.0M
2025-05-19 3,102.08 3,135.36 3,101.02 3,135.20 0.0M
2025-05-16 3,122.50 3,150.69 3,120.02 3,148.17 0.0M
2025-05-15 3,094.34 3,120.51 3,082.34 3,120.10 0.0M
2025-05-14 3,122.36 3,126.65 3,102.04 3,103.52 0.0M
2025-05-13 3,129.85 3,142.36 3,120.46 3,131.04 0.0M
2025-05-12 3,107.82 3,134.48 3,093.07 3,115.84 0.0M
2025-05-09 3,024.72 3,033.92 3,002.63 3,012.73 0.0M
2025-05-08 2,992.69 3,038.45 2,978.38 3,017.54 0.0M
2025-05-07 2,968.77 2,976.30 2,944.76 2,962.71 0.0M
2025-05-06 2,955.27 2,975.54 2,943.59 2,953.01 0.0M
2025-05-05 2,983.93 3,007.92 2,978.44 2,984.35 0.0M
2025-05-02 2,974.45 3,017.31 2,974.45 3,008.70 0.0M
2025-05-01 2,940.24 2,963.93 2,918.95 2,941.85 0.0M
2025-04-30 2,903.40 2,932.18 2,866.61 2,924.32 0.0M
2025-04-29 2,914.89 2,951.96 2,900.34 2,942.55 0.0M
2025-04-28 2,918.49 2,938.67 2,891.14 2,926.17 0.0M
2025-04-25 2,895.17 2,914.36 2,879.76 2,914.36 0.0M
2025-04-24 2,861.92 2,915.89 2,856.84 2,914.22 0.0M
2025-04-23 2,885.51 2,929.58 2,850.25 2,856.97 0.0M
2025-04-22 2,774.79 2,817.92 2,770.12 2,813.99 0.0M
2025-04-21 2,772.91 2,773.64 2,714.36 2,739.58 0.0M
2025-04-17 2,774.06 2,809.95 2,770.80 2,799.56 0.0M
2025-04-16 2,787.75 2,798.37 2,742.18 2,773.93 0.0M
2025-04-15 2,798.01 2,831.72 2,791.04 2,802.84 0.0M
2025-04-14 2,814.27 2,817.56 2,751.56 2,799.72 0.0M
2025-04-11 2,720.47 2,769.87 2,682.63 2,768.91 0.0M
2025-04-10 2,775.60 2,775.60 2,662.79 2,725.92 0.0M
2025-04-09 2,594.63 2,873.58 2,579.46 2,847.62 0.0M
2025-04-08 2,754.89 2,781.81 2,588.06 2,620.64 0.0M
2025-04-07 2,642.02 2,814.73 2,579.56 2,694.15 0.0M
2025-04-04 2,777.23 2,777.23 2,653.79 2,719.23 0.0M
2025-04-03 2,949.26 2,949.26 2,842.15 2,843.41 0.0M
2025-04-02 2,974.01 3,048.15 2,956.15 3,044.01 0.0M
2025-04-01 2,987.74 3,016.62 2,955.11 2,994.66 0.0M
2025-03-31 2,973.31 3,009.00 2,936.29 2,994.06 0.0M
2025-03-28 3,069.46 3,069.46 2,994.61 3,009.90 0.0M
2025-03-27 3,082.97 3,093.11 3,060.84 3,072.88 0.0M
2025-03-26 3,119.62 3,129.33 3,073.68 3,084.89 0.0M
2025-03-25 3,136.07 3,138.79 3,108.98 3,116.92 0.0M
2025-03-24 3,087.32 3,139.47 3,087.32 3,137.74 0.0M
2025-03-21 3,060.91 3,065.34 3,034.65 3,059.71 0.0M
2025-03-20 3,076.93 3,108.73 3,064.87 3,076.97 0.0M
2025-03-19 3,051.13 3,111.75 3,051.13 3,096.94 0.0M
2025-03-18 3,065.52 3,065.52 3,040.09 3,049.11 0.0M
2025-03-17 3,036.53 3,084.73 3,034.22 3,076.42 0.0M
2025-03-14 2,987.29 3,040.78 2,987.29 3,040.17 0.0M
2025-03-13 3,012.64 3,020.18 2,951.44 2,964.48 0.0M
2025-03-12 3,030.09 3,048.38 2,992.42 3,013.08 0.0M
2025-03-11 3,007.10 3,038.27 2,975.39 3,008.72 0.0M
2025-03-10 3,001.75 3,001.75 3,001.75 3,001.75 0.0M
2025-03-07 3,085.37 3,085.37 3,085.37 3,085.37 0.0M
2025-03-06 3,071.75 3,071.75 3,071.75 3,071.75 0.0M
2025-03-05 3,122.53 3,122.53 3,122.53 3,122.53 0.0M
2025-03-04 3,090.77 3,090.77 3,090.77 3,090.77 0.0M
2025-03-03 3,124.39 3,124.39 3,124.39 3,124.39 0.0M
2025-02-28 3,214.50 3,214.50 3,214.50 3,214.50 0.0M
2025-02-27 3,179.32 3,179.32 3,179.32 3,179.32 0.0M
2025-02-26 3,230.55 3,230.55 3,230.55 3,230.55 0.0M
2025-02-25 3,224.43 3,224.43 3,224.43 3,224.43 0.0M
2025-02-24 3,236.56 3,236.56 3,236.56 3,236.56 0.0M
2025-02-21 3,261.83 3,261.83 3,261.83 3,261.83 0.0M
2025-02-20 3,360.34 3,360.34 3,360.34 3,360.34 0.0M
2025-02-19 3,391.03 3,391.03 3,391.03 3,391.03 0.0M
2025-02-18 3,402.74 3,402.74 3,402.74 3,402.74 0.0M
2025-02-14 3,386.98 3,386.98 3,386.98 3,386.98 0.0M
2025-02-13 3,389.70 3,389.70 3,389.70 3,389.70 0.0M
2025-02-12 3,350.60 3,350.60 3,350.60 3,350.60 0.0M
2025-02-11 3,379.94 3,379.94 3,379.94 3,379.94 0.0M
2025-02-10 3,398.09 3,398.09 3,398.09 3,398.09 0.0M
2025-02-07 3,385.74 3,385.74 3,385.74 3,385.74 0.0M
2025-02-06 3,426.35 3,426.35 3,426.35 3,426.35 0.0M
2025-02-05 3,439.80 3,439.80 3,439.80 3,439.80 0.0M
2025-02-04 3,401.11 3,401.11 3,401.11 3,401.11 0.0M
2025-02-03 3,353.84 3,353.84 3,353.84 3,353.84 0.0M
2025-01-31 3,397.17 3,397.17 3,397.17 3,397.17 0.0M
2025-01-30 3,426.34 3,426.34 3,426.34 3,426.34 0.0M
2025-01-29 3,390.17 3,390.17 3,390.17 3,390.17 0.0M
2025-01-28 3,398.67 3,398.67 3,398.67 3,398.67 0.0M
2025-01-27 3,391.47 3,391.47 3,391.47 3,391.47 0.0M
2025-01-24 3,426.67 3,426.67 3,426.67 3,426.67 0.0M
2025-01-23 3,436.78 3,436.78 3,436.78 3,436.78 0.0M
2025-01-22 3,420.60 3,420.60 3,420.60 3,420.60 0.0M
2025-01-21 3,441.75 3,441.75 3,441.75 3,441.75 0.0M
2025-01-17 3,379.25 3,379.25 3,379.25 3,379.25 0.0M
2025-01-16 3,365.70 3,365.70 3,365.70 3,365.70 0.0M
2025-01-15 3,360.48 3,360.48 3,360.48 3,360.48 0.0M
2025-01-14 3,294.97 3,294.97 3,294.97 3,294.97 0.0M
2025-01-13 3,258.09 3,258.09 3,258.09 3,258.09 0.0M
2025-01-10 3,250.35 3,250.35 3,250.35 3,250.35 0.0M
2025-01-08 3,324.06 3,324.06 3,324.06 3,324.06 0.0M
2025-01-07 3,340.12 3,340.12 3,340.12 3,340.12 0.0M
2025-01-06 3,378.57 3,403.21 3,361.82 3,365.12 0.0M
2025-01-03 3,322.17 3,368.66 3,322.17 3,367.81 0.0M
2025-01-02 3,328.16 3,357.75 3,295.65 3,313.10 0.0M