U.S. Small Cap Equity Active (RUSC)

RUSC
🏛️ Estados Unidos →
30.41
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 30.27 30.44 30.23 30.41 0.0M
2025-09-25 30.16 30.19 30.10 30.10 0.0M
2025-09-24 30.66 30.71 30.40 30.40 0.0M
2025-09-23 31.05 31.05 30.66 30.66 0.0M
2025-09-22 30.67 30.78 30.64 30.78 0.0M
2025-09-19 30.89 30.89 30.67 30.69 0.0M
2025-09-18 30.73 31.12 30.73 31.08 0.0M
2025-09-17 30.60 30.70 30.37 30.37 0.0M
2025-09-16 30.28 30.39 30.20 30.38 0.0M
2025-09-15 30.40 30.60 30.40 30.45 0.0M
2025-09-12 30.50 30.50 30.36 30.36 0.0M
2025-09-11 30.56 30.74 30.56 30.74 0.0M
2025-09-10 30.36 30.38 30.13 30.21 0.0M
2025-09-09 30.30 30.30 30.14 30.23 0.0M
2025-09-08 30.35 30.50 30.27 30.46 0.0M
2025-09-05 30.50 30.50 30.36 30.44 0.0M
2025-09-04 29.96 30.41 29.96 30.41 0.0M
2025-09-03 29.84 29.92 29.79 29.92 0.0M
2025-09-02 29.97 29.97 29.77 29.97 0.0M
2025-08-29 29.96 30.22 29.96 30.11 0.0M
2025-08-28 30.19 30.27 30.15 30.27 0.0M
2025-08-27 29.99 30.21 29.99 30.21 0.0M
2025-08-26 30.01 30.13 29.96 30.05 0.0M
2025-08-25 30.05 30.05 29.83 29.83 0.0M
2025-08-22 29.86 30.14 29.86 30.09 0.0M
2025-08-21 28.91 29.04 28.88 29.03 0.0M
2025-08-20 28.88 28.97 28.83 28.93 0.0M
2025-08-19 29.08 29.23 28.94 28.99 0.0M
2025-08-18 29.05 29.15 29.04 29.09 0.0M
2025-08-15 29.14 29.14 28.88 29.00 0.1M
2025-08-14 29.18 29.19 29.01 29.18 0.0M
2025-08-13 29.21 29.52 29.21 29.52 0.0M
2025-08-12 28.20 28.95 28.20 28.95 0.0M
2025-08-11 28.10 28.20 28.08 28.13 0.0M
2025-08-08 28.24 28.24 28.14 28.14 0.0M
2025-08-07 28.16 28.16 27.97 28.05 0.1M
2025-08-06 28.01 28.10 28.00 28.10 0.0M
2025-08-05 28.08 28.18 27.87 28.15 0.1M
2025-08-04 27.64 28.10 27.64 28.01 0.1M
2025-08-01 27.42 27.58 27.42 27.52 0.0M
2025-07-31 28.21 28.23 28.01 28.01 0.0M
2025-07-30 28.50 28.50 28.20 28.20 0.0M
2025-07-29 28.60 28.60 28.32 28.35 0.0M
2025-07-28 28.51 28.71 28.43 28.43 0.0M
2025-07-25 28.33 28.51 28.32 28.47 0.0M
2025-07-24 28.57 28.57 28.35 28.35 0.0M
2025-07-23 28.65 28.72 28.62 28.70 0.0M
2025-07-22 28.21 28.43 28.20 28.37 0.0M
2025-07-21 28.37 28.37 28.10 28.10 0.0M
2025-07-18 28.20 28.25 28.14 28.14 0.0M
2025-07-17 28.19 28.32 28.19 28.30 0.0M
2025-07-16 27.92 28.06 27.89 28.01 0.0M
2025-07-15 28.14 28.17 27.83 27.83 0.0M
2025-07-14 28.22 28.35 28.21 28.35 0.0M
2025-07-11 28.30 28.32 28.22 28.22 0.0M
2025-07-10 28.59 28.69 28.59 28.59 0.0M
2025-07-09 28.29 28.41 28.22 28.41 0.0M
2025-07-08 28.14 28.28 28.14 28.21 0.0M
2025-07-07 28.30 28.43 27.96 28.03 0.0M
2025-07-03 28.46 28.48 28.40 28.46 0.0M
2025-07-02 27.93 28.23 27.92 28.23 0.0M
2025-07-01 27.61 28.04 27.61 27.87 0.0M
2025-06-30 27.61 27.64 27.56 27.58 0.0M
2025-06-27 27.73 27.73 27.53 27.61 0.0M
2025-06-26 27.35 27.53 27.35 27.53 0.0M
2025-06-25 27.17 27.19 27.12 27.12 0.0M
2025-06-24 27.45 27.48 27.42 27.42 0.0M
2025-06-23 26.93 27.09 26.87 27.09 0.0M
2025-06-20 26.84 26.87 26.71 26.73 0.0M
2025-06-18 26.98 26.98 26.78 26.78 0.0M
2025-06-17 26.86 26.93 26.71 26.71 0.0M
2025-06-16 26.88 27.27 26.87 26.93 0.0M
2025-06-13 26.84 26.98 26.63 26.63 0.0M
2025-06-12 27.13 27.15 27.05 27.13 0.0M
2025-06-11 27.41 27.41 27.19 27.22 0.4M
2025-06-10 27.30 28.00 27.23 27.27 0.5M
2025-06-09 27.07 27.23 27.07 27.11 0.0M
2025-06-06 26.97 26.98 26.97 26.98 0.0M
2025-06-05 26.60 26.60 26.60 26.60 0.0M
2025-06-04 26.67 26.67 26.58 26.58 0.0M
2025-06-03 26.68 26.68 26.68 26.68 0.0M
2025-06-02 26.24 26.24 26.24 26.24 0.0M
2025-05-30 26.30 26.30 26.13 26.25 0.0M
2025-05-29 26.31 26.31 26.31 26.31 0.0M
2025-05-28 26.30 26.30 26.19 26.19 0.0M
2025-05-27 26.49 26.49 26.49 26.49 0.0M
2025-05-23 25.88 25.92 25.88 25.92 0.0M
2025-05-22 25.98 25.98 25.98 25.98 0.0M
2025-05-21 26.07 26.07 26.07 26.07 0.0M
2025-05-20 26.79 26.79 26.73 26.74 0.0M
2025-05-19 26.71 26.73 26.70 26.73 0.0M
2025-05-16 26.65 26.86 26.59 26.81 0.0M
2025-05-15 26.65 26.70 26.64 26.67 0.0M
2025-05-14 26.73 26.73 26.59 26.59 0.0M