La bourse ferme dans 36 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 953,72-21,98 (-1,11 %)
À partir de 10:39AM EDT. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20241 965,851 965,851 953,011 953,721 953,72-
15 avr. 20242 010,912 016,661 968,111 975,711 975,713 950 210 000
12 avr. 20242 031,082 032,941 994,832 003,172 003,173 963 220 000
11 avr. 20242 036,232 045,042 021,502 042,602 042,603 509 380 000
10 avr. 20242 043,222 044,272 016,552 028,392 028,393 845 930 000
09 avr. 20242 079,352 084,062 065,132 080,802 080,803 400 680 000
08 avr. 20242 074,692 079,032 066,122 073,712 073,713 278 180 000
05 avr. 20242 051,882 073,322 048,252 063,472 063,473 386 780 000
04 avr. 20242 089,072 101,472 051,322 053,832 053,834 075 680 000
03 avr. 20242 056,692 080,402 052,102 076,202 076,203 703 250 000
02 avr. 20242 087,422 087,422 054,342 065,042 065,043 886 590 000
01 avr. 20242 125,912 126,062 100,142 102,842 102,843 325 930 000
28 mars 20242 115,772 135,462 115,772 124,552 124,553 998 270 000
27 mars 20242 079,702 114,652 079,702 114,352 114,353 850 500 000
26 mars 20242 083,442 093,522 070,002 070,162 070,163 871 790 000
25 mars 20242 075,062 088,482 074,162 074,162 074,163 331 360 000
22 mars 20242 098,032 099,112 071,792 072,002 072,003 374 700 000
21 mars 20242 087,852 106,312 087,852 098,562 098,564 207 730 000
20 mars 20242 030,382 081,332 028,562 074,882 074,884 064 850 000
19 mars 20242 012,032 039,832 009,812 035,712 035,714 031 760 000
18 mars 20242 042,122 044,072 024,572 024,742 024,744 036 220 000
15 mars 20242 020,632 041,882 018,952 039,322 039,327 753 670 000
14 mars 20242 064,282 064,282 017,282 031,182 031,184 687 970 000
13 mars 20242 062,752 080,192 062,352 071,712 071,714 282 890 000
12 mars 20242 066,152 072,952 052,932 065,482 065,484 080 510 000
11 mars 20242 075,742 079,972 063,782 065,882 065,883 896 430 000
08 mars 20242 099,602 115,952 075,902 082,712 082,714 208 870 000
07 mars 20242 079,322 090,792 079,322 084,742 084,744 137 980 000
06 mars 20242 069,812 075,652 059,862 068,092 068,094 559 050 000
05 mars 20242 060,732 072,302 048,132 053,712 053,714 418 410 000
04 mars 20242 087,632 091,802 071,992 074,312 074,314 758 440 000
01 mars 20242 058,482 077,972 052,432 076,392 076,394 748 110 000
29 févr. 20242 060,732 072,972 044,802 054,842 054,845 219 740 000
28 févr. 20242 043,042 053,522 038,632 040,312 040,313 789 370 000
27 févr. 20242 046,572 058,062 045,372 056,112 056,113 925 950 000
26 févr. 20242 012,932 031,962 011,862 028,972 028,973 683 930 000
23 févr. 20242 011,452 026,432 004,642 016,692 016,693 672 790 000
22 févr. 20242 003,512 016,831 998,802 013,842 013,844 051 710 000
21 févr. 20241 993,441 997,601 982,441 994,741 994,743 788 390 000
20 févr. 20242 008,782 011,531 998,092 004,142 004,144 034 880 000
16 févr. 20242 049,882 050,242 032,162 045,142 045,143 833 270 000
15 févr. 20242 027,532 062,802 027,062 061,482 061,484 137 970 000
14 févr. 20241 992,132 014,061 983,102 012,102 012,103 845 600 000
13 févr. 20241 987,261 992,981 950,471 964,171 964,174 302 190 000
12 févr. 20242 014,692 052,002 014,692 045,262 045,263 805 740 000
09 févr. 20241 984,112 010,771 984,112 009,992 009,993 912 990 000
08 févr. 20241 949,761 980,151 948,641 979,701 979,704 341 860 000
07 févr. 20241 954,361 958,071 939,971 950,361 950,364 895 590 000
06 févr. 20241 936,771 954,041 932,081 953,631 953,634 440 880 000
05 févr. 20241 951,771 951,771 921,361 937,241 937,244 023 640 000
02 févr. 20241 950,781 971,511 944,601 962,731 962,733 974 350 000
01 févr. 20241 959,581 974,421 936,231 974,421 974,424 386 090 000
31 janv. 20241 989,322 003,151 946,891 947,341 947,344 696 120 000
30 janv. 20242 002,362 005,221 990,821 996,241 996,243 836 130 000
29 janv. 20241 978,142 011,651 972,782 011,422 011,423 525 160 000
26 janv. 20241 986,671 993,441 974,631 978,331 978,333 353 400 000
25 janv. 20241 987,251 989,211 963,891 975,881 975,884 020 430 000
24 janv. 20242 000,182 000,181 960,481 961,861 961,864 330 030 000
23 janv. 20242 000,592 001,141 969,941 976,271 976,273 912 800 000
22 janv. 20241 960,941 984,121 960,941 983,381 983,384 297 610 000
19 janv. 20241 934,091 944,391 914,471 944,391 944,394 287 200 000
18 janv. 20241 924,011 926,051 901,651 923,651 923,654 019 000 000
17 janv. 20241 899,181 914,211 898,241 913,171 913,173 928 600 000
16 janv. 20241 934,641 939,811 921,811 927,301 927,304 260 550 000
12 janv. 20241 977,881 983,811 947,501 950,961 950,963 486 340 000
11 janv. 20241 963,111 964,231 934,321 955,461 955,463 759 890 000
10 janv. 20241 965,471 971,251 953,001 970,261 970,263 498 680 000
09 janv. 20241 964,721 975,231 957,421 968,041 968,043 529 960 000
08 janv. 20241 948,901 989,011 944,861 989,011 989,013 742 320 000
05 janv. 20241 943,501 967,991 941,771 951,141 951,143 844 370 000
04 janv. 20241 964,351 970,541 956,701 957,731 957,733 715 480 000
03 janv. 20241 995,171 995,171 958,031 959,201 959,203 950 760 000
02 janv. 20242 012,752 032,492 003,412 012,802 012,803 743 050 000
29 déc. 20232 054,232 056,622 027,072 027,072 027,073 126 060 000
28 déc. 20232 058,182 068,852 053,642 058,342 058,342 698 860 000
27 déc. 20232 063,592 071,782 056,372 066,212 066,212 748 450 000
26 déc. 20232 043,142 064,642 039,352 059,192 059,192 513 910 000
22 déc. 20232 028,222 042,472 025,752 033,962 033,963 046 770 000
21 déc. 20232 005,822 017,181 997,452 017,062 017,063 431 180 000
20 déc. 20232 016,872 039,811 982,561 982,841 982,844 201 320 000
19 déc. 20231 996,332 024,251 995,242 020,952 020,954 026 970 000
18 déc. 20231 991,611 996,511 980,751 982,421 982,424 060 340 000
15 déc. 20232 005,152 009,081 975,131 985,131 985,138 218 980 000
14 déc. 20231 966,882 008,661 966,882 000,512 000,516 314 040 000
13 déc. 20231 882,141 948,051 870,341 947,511 947,515 063 650 000
12 déc. 20231 883,181 887,951 871,011 881,271 881,273 808 380 000
11 déc. 20231 879,661 885,421 873,581 883,681 883,683 823 210 000
08 déc. 20231 866,771 887,811 863,661 880,821 880,823 707 010 000
07 déc. 20231 854,531 868,251 848,781 868,251 868,253 818 880 000
06 déc. 20231 864,231 888,721 851,961 852,051 852,054 245 680 000
05 déc. 20231 876,601 876,601 855,051 856,041 856,043 909 950 000
04 déc. 20231 857,171 882,091 854,381 882,021 882,024 369 910 000
01 déc. 20231 806,131 863,661 800,811 862,641 862,644 397 120 000
30 nov. 20231 808,621 816,531 805,221 809,021 809,025 399 300 000
29 nov. 20231 804,231 827,061 801,911 803,811 803,814 418 760 000
28 nov. 20231 799,711 804,111 789,201 792,811 792,813 586 240 000
27 nov. 20231 801,031 804,501 790,951 801,151 801,153 403 990 000
24 nov. 20231 794,991 810,261 794,691 807,501 807,501 639 500 000
22 nov. 20231 792,511 803,121 789,881 795,541 795,543 042 810 000
21 nov. 20231 799,331 799,331 783,261 783,261 783,263 511 080 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...