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
2021-12-31 3,235.14 3,248.62 3,229.57 3,230.22 0.0M
2021-12-30 3,235.12 3,268.14 3,235.12 3,235.14 0.0M
2021-12-29 3,231.09 3,240.15 3,217.00 3,235.12 0.0M
2021-12-28 3,252.52 3,271.32 3,230.55 3,231.09 0.0M
2021-12-27 3,223.87 3,244.86 3,207.76 3,252.52 0.0M
2021-12-24 3,223.87 3,223.87 3,223.87 3,223.87 0.0M
2021-12-23 3,195.48 3,232.55 3,195.48 3,223.87 0.0M
2021-12-22 3,168.17 3,195.08 3,157.50 3,195.48 0.0M
2021-12-21 3,077.44 3,164.67 3,077.44 3,168.17 0.0M
2021-12-20 3,126.39 3,126.39 3,031.22 3,077.44 0.0M
2021-12-17 3,095.45 3,143.48 3,055.64 3,126.39 0.0M
2021-12-16 3,156.76 3,186.73 3,084.33 3,095.45 0.0M
2021-12-15 3,105.58 3,163.45 3,064.30 3,156.76 0.0M
2021-12-14 3,135.03 3,148.77 3,096.29 3,105.58 0.0M
2021-12-13 3,180.02 3,180.02 3,118.54 3,135.03 0.0M
2021-12-10 3,192.08 3,221.10 3,163.31 3,180.02 0.0M
2021-12-09 3,265.91 3,265.91 3,194.73 3,192.08 0.0M
2021-12-08 3,240.07 3,273.15 3,232.16 3,265.91 0.0M
2021-12-07 3,167.72 3,265.80 3,167.72 3,240.07 0.0M
2021-12-06 3,104.15 3,188.98 3,097.47 3,167.72 0.0M
2021-12-03 3,171.66 3,185.56 3,080.98 3,104.15 0.0M
2021-12-02 3,086.82 3,179.32 3,086.82 3,171.66 0.0M
2021-12-01 3,160.75 3,239.10 3,102.12 3,086.82 0.0M
2021-11-30 3,222.29 3,222.29 3,127.43 3,160.75 0.0M
2021-11-29 3,227.77 3,278.77 3,208.08 3,222.29 0.0M
2021-11-26 3,350.55 3,350.55 3,183.65 3,227.77 0.0M
2021-11-24 3,345.27 3,354.74 3,311.04 3,350.55 0.0M
2021-11-23 3,350.21 3,366.50 3,310.11 3,345.27 0.0M
2021-11-22 3,367.11 3,405.13 3,357.46 3,350.21 0.0M
2021-11-19 3,396.40 3,396.40 3,364.82 3,367.11 0.0M
2021-11-18 3,415.53 3,428.58 3,374.74 3,396.40 0.0M
2021-11-17 3,455.77 3,455.77 3,404.20 3,415.53 0.0M
2021-11-16 3,449.83 3,460.53 3,429.38 3,455.77 0.0M
2021-11-15 3,465.27 3,478.57 3,438.27 3,449.83 0.0M
2021-11-12 3,461.09 3,473.05 3,456.73 3,465.27 0.0M
2021-11-11 3,432.98 3,475.00 3,432.98 3,461.09 0.0M
2021-11-10 3,487.02 3,489.53 3,420.41 3,432.98 0.0M
2021-11-09 3,508.97 3,508.97 3,468.52 3,487.02 0.0M
2021-11-08 3,500.69 3,532.09 3,500.69 3,508.97 0.0M
2021-11-05 3,450.65 3,517.96 3,450.65 3,500.69 0.0M
2021-11-04 3,453.22 3,481.27 3,440.71 3,450.65 0.0M
2021-11-03 3,392.24 3,466.30 3,382.69 3,453.22 0.0M
2021-11-02 3,386.87 3,394.68 3,368.71 3,392.24 0.0M
2021-11-01 3,299.29 3,387.55 3,299.29 3,386.87 0.0M
2021-10-29 3,300.34 3,306.69 3,285.90 3,299.29 0.0M
2021-10-28 3,234.89 3,298.66 3,234.89 3,300.34 0.0M
2021-10-27 3,297.48 3,297.48 3,239.23 3,234.89 0.0M
2021-10-26 3,321.26 3,333.96 3,299.91 3,297.48 0.0M
2021-10-25 3,290.55 3,324.42 3,290.55 3,321.26 0.0M
2021-10-22 3,297.56 3,302.66 3,270.12 3,290.55 0.0M
2021-10-21 3,288.27 3,308.69 3,281.49 3,297.55 0.0M
2021-10-20 3,268.36 3,295.67 3,262.53 3,288.27 0.0M
2021-10-19 3,256.75 3,280.86 3,253.69 3,268.36 0.0M
2021-10-18 3,253.61 3,263.22 3,239.36 3,256.75 0.0M
2021-10-15 3,265.82 3,311.92 3,260.82 3,253.61 0.0M
2021-10-14 3,219.45 3,267.69 3,219.45 3,265.82 0.0M
2021-10-13 3,208.37 3,219.40 3,188.31 3,219.45 0.0M
2021-10-12 3,188.76 3,218.58 3,188.76 3,208.37 0.0M
2021-10-11 3,206.63 3,233.27 3,194.02 3,188.76 0.0M
2021-10-08 3,230.94 3,240.33 3,208.44 3,206.63 0.0M
2021-10-07 3,180.41 3,252.65 3,180.41 3,230.94 0.0M
2021-10-06 3,199.60 3,199.60 3,142.72 3,180.41 0.0M
2021-10-05 3,183.92 3,223.52 3,183.92 3,199.60 0.0M
2021-10-04 3,218.61 3,218.61 3,174.07 3,183.92 0.0M
2021-10-01 3,165.05 3,233.55 3,154.74 3,218.61 0.0M
2021-09-30 3,194.91 3,215.54 3,169.29 3,165.05 0.0M
2021-09-29 3,200.66 3,215.63 3,189.75 3,194.91 0.0M
2021-09-28 3,274.17 3,274.17 3,198.26 3,200.66 0.0M
2021-09-27 3,226.89 3,291.89 3,226.75 3,274.17 0.0M
2021-09-24 3,242.58 3,243.88 3,214.11 3,226.89 0.0M
2021-09-23 3,184.43 3,252.27 3,184.43 3,242.58 0.0M
2021-09-22 3,137.89 3,206.84 3,137.89 3,184.43 0.0M
2021-09-21 3,132.15 3,160.18 3,118.84 3,137.89 0.0M
2021-09-20 3,210.59 3,210.59 3,093.64 3,132.15 0.0M
2021-09-17 3,204.85 3,216.13 3,186.93 3,210.59 0.0M
2021-09-16 3,206.95 3,219.10 3,182.52 3,204.85 0.0M
2021-09-15 3,171.79 3,210.53 3,168.16 3,206.95 0.0M
2021-09-14 3,215.51 3,229.10 3,163.39 3,171.79 0.0M
2021-09-13 3,196.49 3,221.13 3,181.63 3,215.51 0.0M
2021-09-10 3,227.44 3,248.96 3,203.64 3,196.49 0.0M
2021-09-09 3,228.05 3,261.91 3,220.27 3,227.44 0.0M
2021-09-08 3,265.11 3,265.11 3,216.17 3,228.05 0.0M
2021-09-07 3,288.66 3,300.91 3,265.23 3,265.11 0.0M
2021-09-03 3,305.79 3,305.79 3,280.99 3,288.65 0.0M
2021-09-02 3,281.32 3,314.28 3,281.32 3,305.79 0.0M
2021-09-01 3,262.23 3,289.87 3,249.09 3,281.32 0.0M
2021-08-31 3,250.80 3,267.06 3,243.13 3,262.22 0.0M
2021-08-30 3,266.68 3,280.01 3,248.37 3,250.80 0.0M
2021-08-27 3,176.03 3,273.41 3,176.03 3,266.68 0.0M
2021-08-26 3,212.22 3,219.66 3,173.53 3,176.03 0.0M
2021-08-25 3,200.19 3,230.67 3,194.10 3,212.22 0.0M
2021-08-24 3,167.75 3,201.76 3,167.75 3,200.19 0.0M
2021-08-23 3,109.32 3,170.86 3,109.32 3,167.75 0.0M
2021-08-20 3,058.79 3,112.18 3,051.54 3,109.32 0.0M
2021-08-19 3,096.43 3,096.43 3,044.18 3,058.79 0.0M
2021-08-18 3,122.72 3,144.28 3,103.70 3,096.43 0.0M
2021-08-17 3,160.30 3,160.30 3,087.39 3,122.72 0.0M
2021-08-16 3,188.41 3,188.41 3,144.32 3,160.30 0.0M
2021-08-13 3,218.23 3,218.24 3,185.80 3,188.41 0.0M
2021-08-12 3,227.00 3,227.59 3,201.95 3,218.23 0.0M
2021-08-11 3,211.19 3,223.62 3,185.91 3,226.99 0.0M
2021-08-10 3,204.57 3,219.28 3,197.84 3,211.19 0.0M
2021-08-09 3,223.03 3,223.03 3,199.78 3,204.57 0.0M
2021-08-06 3,206.07 3,238.15 3,205.55 3,223.03 0.0M
2021-08-05 3,149.04 3,206.30 3,149.04 3,206.07 0.0M
2021-08-04 3,188.05 3,188.05 3,147.70 3,149.03 0.0M
2021-08-03 3,176.40 3,187.78 3,139.56 3,188.05 0.0M
2021-08-02 3,191.78 3,235.09 3,180.74 3,176.40 0.0M
2021-07-30 3,211.46 3,211.46 3,187.47 3,191.78 0.0M
2021-07-29 3,189.72 3,212.75 3,189.72 3,211.46 0.0M
2021-07-28 3,142.23 3,195.12 3,142.23 3,189.72 0.0M
2021-07-27 3,178.19 3,178.19 3,139.22 3,142.23 0.0M
2021-07-26 3,167.76 3,176.91 3,167.76 3,178.19 0.0M
2021-07-23 3,153.12 3,167.42 3,153.12 3,167.76 0.0M
2021-07-22 3,202.63 3,202.63 3,154.29 3,153.12 0.0M
2021-07-21 3,145.63 3,200.42 3,145.63 3,202.63 0.0M
2021-07-20 3,054.43 3,163.14 3,054.43 3,145.63 0.0M
2021-07-19 3,101.09 3,101.09 3,044.66 3,054.43 0.0M
2021-07-16 3,139.86 3,139.86 3,097.89 3,101.09 0.0M
2021-07-15 3,157.09 3,157.09 3,136.52 3,139.86 0.0M
2021-07-14 3,209.32 3,209.32 3,158.17 3,157.09 0.0M
2021-07-13 3,270.89 3,270.89 3,211.88 3,209.32 0.0M
2021-07-12 3,268.25 3,269.92 3,268.25 3,270.89 0.0M
2021-07-09 3,198.91 3,267.33 3,198.91 3,268.25 0.0M
2021-07-08 3,229.21 3,229.21 3,195.67 3,198.91 0.0M
2021-07-07 3,260.23 3,260.23 3,232.74 3,229.21 0.0M
2021-07-06 3,305.01 3,305.01 3,264.76 3,260.23 0.0M
2021-07-02 3,338.77 3,338.77 3,309.23 3,305.01 0.0M
2021-07-01 3,311.73 3,335.51 3,311.73 3,338.77 0.0M
2021-06-30 3,309.19 3,314.34 3,309.19 3,311.73 0.0M
2021-06-29 3,327.81 3,327.81 3,313.15 3,309.19 0.0M
2021-06-28 3,345.05 3,345.05 3,329.41 3,327.81 0.0M
2021-06-25 3,343.90 3,353.98 3,343.90 3,345.05 0.0M
2021-06-24 3,300.62 3,341.14 3,300.62 3,343.90 0.0M
2021-06-23 3,289.79 3,300.76 3,289.79 3,300.62 0.0M
2021-06-22 3,275.62 3,288.95 3,275.62 3,289.79 0.0M
2021-06-21 3,206.31 3,274.61 3,206.31 3,275.62 0.0M
2021-06-18 3,277.51 3,277.51 3,210.30 3,206.31 0.0M
2021-06-17 3,316.40 3,316.40 3,281.81 3,277.51 0.0M
2021-06-16 3,324.08 3,324.08 3,320.11 3,316.40 0.0M
2021-06-15 3,332.67 3,332.67 3,322.53 3,324.08 0.0M
2021-06-14 3,346.16 3,346.16 3,328.97 3,332.67 0.0M
2021-06-11 3,311.17 3,338.64 3,311.17 3,346.15 0.0M
2021-06-10 3,333.56 3,333.56 3,311.89 3,311.17 0.0M
2021-06-09 3,352.32 3,352.32 3,333.89 3,333.56 0.0M
2021-06-08 3,321.99 3,359.30 3,321.99 3,357.22 0.0M
2021-06-07 3,275.04 3,322.27 3,275.04 3,321.99 0.0M
2021-06-04 3,283.28 3,283.28 3,276.83 3,275.04 0.0M
2021-06-03 3,291.18 3,291.18 3,267.14 3,264.73 0.0M
2021-06-02 3,286.73 3,289.88 3,286.73 3,291.18 0.0M
2021-06-01 3,249.77 3,286.72 3,249.77 3,286.73 0.0M
2021-05-28 3,255.39 3,255.39 3,248.79 3,249.77 0.0M
2021-05-27 3,221.10 3,255.75 3,221.10 3,255.39 0.0M
2021-05-26 3,158.72 3,218.47 3,158.72 3,221.10 0.0M
2021-05-25 3,189.61 3,189.61 3,170.08 3,158.72 0.0M
2021-05-24 3,172.32 3,193.96 3,172.32 3,189.61 0.0M
2021-05-21 3,161.52 3,177.00 3,161.52 3,172.31 0.0M
2021-05-20 3,141.16 3,160.57 3,141.16 3,161.52 0.0M
2021-05-19 3,165.79 3,165.79 3,136.36 3,141.16 0.0M
2021-05-18 3,188.99 3,188.99 3,182.50 3,165.79 0.0M
2021-05-17 3,185.37 3,187.78 3,185.37 3,188.98 0.0M
2021-05-14 3,108.24 3,182.62 3,108.24 3,185.37 0.0M
2021-05-13 3,056.68 3,112.55 3,056.68 3,108.24 0.0M
2021-05-12 3,159.52 3,159.52 3,063.47 3,056.68 0.0M
2021-05-11 3,167.57 3,167.57 3,159.38 3,159.52 0.0M
2021-05-10 3,251.88 3,251.88 3,173.58 3,167.57 0.0M
2021-05-07 3,208.48 3,249.36 3,208.48 3,251.88 0.0M
2021-05-06 3,208.20 3,208.20 3,197.15 3,208.48 0.0M
2021-05-05 3,218.03 3,218.03 3,206.22 3,208.20 0.0M
2021-05-04 3,198.24 3,207.30 3,198.24 3,218.03 0.0M
2021-05-03 3,243.97 3,258.95 3,243.97 3,259.75 0.0M
2021-04-30 3,285.45 3,285.45 3,242.41 3,243.97 0.0M
2021-04-29 3,297.80 3,297.80 3,286.06 3,285.45 0.0M
2021-04-28 3,293.66 3,302.93 3,293.66 3,297.80 0.0M
2021-04-27 3,288.99 3,293.81 3,288.99 3,293.66 0.0M
2021-04-26 3,251.55 3,289.81 3,251.55 3,288.99 0.0M
2021-04-23 3,195.34 3,251.55 3,195.34 3,251.55 0.0M
2021-04-22 3,205.34 3,205.81 3,205.34 3,195.34 0.0M
2021-04-21 3,131.74 3,202.48 3,131.74 3,205.34 0.0M
2021-04-20 3,194.40 3,194.40 3,131.96 3,131.74 0.0M
2021-04-19 3,238.28 3,238.28 3,187.88 3,194.40 0.0M
2021-04-16 3,230.25 3,243.00 3,230.25 3,238.28 0.0M
2021-04-15 3,216.81 3,227.15 3,216.81 3,230.25 0.0M
2021-04-14 3,189.82 3,218.95 3,189.82 3,216.81 0.0M
2021-04-13 3,196.76 3,196.76 3,194.58 3,189.82 0.0M
2021-04-12 3,210.60 3,210.60 3,199.72 3,196.76 0.0M
2021-04-09 3,209.27 3,212.63 3,209.27 3,210.60 0.0M
2021-04-08 3,181.26 3,206.30 3,181.26 3,209.27 0.0M
2021-04-07 3,232.90 3,232.90 3,177.95 3,181.26 0.0M
2021-04-06 3,241.10 3,241.10 3,234.12 3,232.90 0.0M
2021-04-05 3,225.37 3,239.34 3,225.37 3,241.10 0.0M
2021-04-01 3,177.54 3,217.23 3,177.54 3,225.37 0.0M
2021-03-31 3,142.00 3,177.53 3,142.00 3,177.54 0.0M
2021-03-30 3,088.29 3,147.88 3,088.29 3,142.00 0.0M
2021-03-29 3,178.11 3,178.11 3,093.70 3,088.29 0.0M
2021-03-26 3,123.18 3,170.44 3,123.18 3,178.11 0.0M
2021-03-25 3,053.21 3,123.52 3,053.21 3,123.18 0.0M
2021-03-24 3,126.68 3,126.68 3,053.21 3,053.21 0.0M
2021-03-23 3,242.74 3,242.74 3,184.48 3,126.68 0.0M
2021-03-22 3,272.34 3,272.34 3,241.48 3,242.74 0.0M
2021-03-19 3,243.74 3,273.14 3,243.74 3,272.33 0.0M
2021-03-18 3,342.04 3,342.04 3,246.05 3,243.74 0.0M
2021-03-17 3,317.86 3,334.07 3,317.86 3,342.04 0.0M
2021-03-16 3,375.89 3,375.89 3,319.22 3,317.86 0.0M
2021-03-15 3,365.25 3,371.20 3,365.25 3,375.89 0.0M
2021-03-12 3,344.55 3,367.02 3,344.55 3,365.25 0.0M
2021-03-11 3,268.69 3,340.02 3,268.69 3,344.55 0.0M
2021-03-10 3,210.53 3,269.56 3,210.53 3,268.69 0.0M
2021-03-09 3,150.22 3,210.98 3,150.22 3,210.53 0.0M
2021-03-08 3,134.78 3,150.21 3,134.78 3,150.22 0.0M
2021-03-05 3,069.95 3,134.77 3,069.95 3,134.78 0.0M
2021-03-04 3,156.83 3,156.83 3,066.29 3,069.95 0.0M
2021-03-03 3,190.72 3,190.72 3,166.66 3,156.83 0.0M
2021-03-02 3,253.25 3,253.25 3,196.55 3,190.72 0.0M
2021-03-01 3,147.03 3,249.00 3,147.03 3,253.25 0.0M
2021-02-26 3,145.54 3,156.60 3,145.54 3,147.03 0.0M
2021-02-25 3,265.69 3,265.69 3,150.98 3,145.54 0.0M
2021-02-24 3,189.77 3,263.66 3,189.77 3,265.68 0.0M
2021-02-23 3,217.99 3,217.99 3,188.12 3,189.77 0.0M
2021-02-22 3,240.31 3,240.31 3,219.87 3,217.99 0.0M
2021-02-19 3,171.14 3,236.18 3,171.14 3,240.31 0.0M
2021-02-18 3,224.96 3,224.96 3,175.58 3,171.14 0.0M
2021-02-17 3,248.92 3,248.92 3,225.76 3,224.96 0.0M
2021-02-16 3,272.42 3,272.42 3,249.95 3,248.92 0.0M
2021-02-12 3,266.53 3,270.33 3,266.53 3,272.42 0.0M
2021-02-11 3,262.07 3,262.52 3,262.07 3,266.53 0.0M
2021-02-10 3,285.69 3,285.69 3,262.06 3,262.07 0.0M
2021-02-09 3,272.37 3,285.68 3,272.37 3,285.69 0.0M
2021-02-08 3,191.69 3,268.69 3,191.69 3,272.37 0.0M
2021-02-05 3,147.42 3,187.62 3,147.42 3,191.69 0.0M
2021-02-04 3,086.20 3,142.82 3,086.20 3,147.42 0.0M
2021-02-03 3,074.34 3,085.64 3,074.34 3,086.20 0.0M
2021-02-02 3,038.19 3,074.96 3,038.19 3,074.34 0.0M
2021-02-01 2,963.11 3,042.44 2,963.11 3,038.19 0.0M
2021-01-29 3,010.18 3,010.18 2,975.00 2,963.11 0.0M
2021-01-28 3,013.08 3,021.31 3,013.08 3,010.18 0.0M
2021-01-27 3,071.89 3,071.89 3,014.38 3,013.08 0.0M
2021-01-26 3,091.06 3,091.06 3,073.81 3,071.89 0.0M
2021-01-25 3,098.89 3,098.89 3,087.01 3,091.06 0.0M
2021-01-22 3,059.74 3,097.42 3,059.74 3,098.89 0.0M
2021-01-21 3,087.15 3,087.15 3,067.49 3,059.74 0.0M
2021-01-20 3,073.59 3,086.43 3,073.59 3,087.15 0.0M
2021-01-19 3,033.66 3,073.78 3,033.66 3,073.59 0.0M
2021-01-15 3,079.59 3,079.59 3,033.33 3,033.66 0.0M
2021-01-14 3,017.53 3,083.90 3,017.53 3,079.59 0.0M
2021-01-13 3,040.36 3,040.36 3,018.42 3,017.53 0.0M
2021-01-12 2,987.55 3,037.58 2,987.55 3,040.36 0.0M
2021-01-11 2,988.47 2,988.47 2,986.26 2,987.55 0.0M
2021-01-08 2,995.85 2,995.85 2,983.74 2,988.47 0.0M
2021-01-07 2,940.14 2,995.66 2,940.14 2,995.85 0.0M
2021-01-06 2,827.51 2,937.03 2,827.51 2,940.14 0.0M
2021-01-05 2,780.08 2,834.88 2,780.08 2,827.51 0.0M
2021-01-04 2,821.38 2,821.38 2,778.75 2,780.08 0.0M
2021-01-01 2,821.38 2,821.38 2,821.38 2,821.38 0.0M