Marchés français ouverture 3 h 13 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 752,63-1,04 (-0,06 %)
À la clôture : 04:30PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20231 749,631 759,471 745,131 752,631 752,634 014 600 000
27 mars 20231 747,931 762,651 742,061 753,671 753,674 233 540 000
24 mars 20231 711,451 735,761 695,231 734,921 734,924 583 970 000
23 mars 20231 733,501 758,911 706,341 720,291 720,294 991 600 000
22 mars 20231 776,511 779,721 726,611 727,361 727,364 533 010 000
21 mars 20231 761,871 788,371 761,871 777,741 777,744 920 240 000
20 mars 20231 733,511 761,741 733,511 744,991 744,995 347 140 000
17 mars 20231 765,161 765,161 720,921 725,891 725,899 354 280 000
16 mars 20231 733,501 781,101 717,591 771,241 771,245 695 790 000
15 mars 20231 763,721 763,721 716,671 745,941 745,946 594 010 000
14 mars 20231 770,651 802,121 760,081 776,891 776,895 665 870 000
13 mars 20231 755,041 773,531 722,851 744,301 744,306 558 020 000
10 mars 20231 821,681 821,681 756,821 772,701 772,705 518 190 000
09 mars 20231 879,221 883,021 826,291 826,591 826,594 445 260 000
08 mars 20231 880,271 886,541 866,071 879,481 879,483 535 570 000
07 mars 20231 899,241 902,111 875,791 878,721 878,723 922 500 000
06 mars 20231 928,081 928,701 892,461 899,761 899,764 000 870 000
03 mars 20231 906,461 931,721 901,981 928,261 928,264 084 730 000
02 mars 20231 888,431 905,351 877,581 902,661 902,664 244 900 000
01 mars 20231 896,141 904,441 888,731 898,431 898,434 249 480 000
28 févr. 20231 896,701 913,181 896,441 896,991 896,995 043 400 000
27 févr. 20231 902,001 914,601 891,891 896,271 896,273 836 950 000
24 févr. 20231 891,381 891,621 875,811 890,491 890,493 877 700 000
23 févr. 20231 902,721 915,311 884,311 908,091 908,093 952 940 000
22 févr. 20231 890,831 904,481 885,111 894,681 894,684 079 320 000
21 févr. 20231 937,051 937,051 888,211 888,211 888,214 121 590 000
17 févr. 20231 943,641 947,851 928,391 946,361 946,364 045 480 000
16 févr. 20231 946,051 962,461 933,141 942,211 942,214 143 660 000
15 févr. 20231 929,731 960,971 924,911 960,971 960,974 075 980 000
14 févr. 20231 933,901 951,981 920,501 939,911 939,913 929 200 000
13 févr. 20231 919,891 942,701 913,601 941,141 941,143 448 620 000
10 févr. 20231 910,661 920,851 903,721 918,811 918,813 891 520 000
09 févr. 20231 954,881 963,851 912,241 915,341 915,344 270 200 000
08 févr. 20231 964,891 968,921 940,291 942,601 942,604 029 820 000
07 févr. 20231 952,651 975,831 936,331 972,611 972,614 355 860 000
06 févr. 20231 976,091 976,091 952,191 957,721 957,724 114 240 000
03 févr. 20231 989,122 005,551 976,061 985,531 985,534 694 510 000
02 févr. 20231 968,032 007,311 968,032 001,222 001,225 624 360 000
01 févr. 20231 929,471 976,871 921,521 960,811 960,814 856 930 000
31 janv. 20231 888,831 931,951 888,831 931,941 931,944 679 320 000
30 janv. 20231 903,101 909,341 885,431 885,721 885,723 802 000 000
27 janv. 20231 899,821 918,591 896,241 911,461 911,463 907 760 000
26 janv. 20231 899,881 909,421 882,711 903,061 903,063 809 590 000
25 janv. 20231 873,621 890,731 858,991 890,321 890,323 724 020 000
24 janv. 20231 887,811 892,711 878,331 885,611 885,613 320 430 000
23 janv. 20231 868,961 896,201 867,491 890,771 890,773 945 210 000
20 janv. 20231 847,681 867,341 836,631 867,341 867,344 013 360 000
19 janv. 20231 846,351 846,351 825,581 836,351 836,353 991 500 000
18 janv. 20231 890,091 903,871 854,321 854,361 854,364 298 710 000
17 janv. 20231 886,641 892,421 880,741 884,291 884,294 235 560 000
13 janv. 20231 867,501 889,151 861,741 887,031 887,033 939 700 000
12 janv. 20231 850,251 876,061 839,091 876,061 876,064 440 260 000
11 janv. 20231 827,121 844,161 826,521 844,051 844,054 303 360 000
10 janv. 20231 794,291 822,651 793,191 822,651 822,653 851 030 000
09 janv. 20231 801,071 817,091 794,541 795,911 795,914 311 770 000
06 janv. 20231 764,331 795,561 758,501 792,801 792,803 923 560 000
05 janv. 20231 766,081 766,081 745,381 753,191 753,193 893 450 000
04 janv. 20231 758,091 781,971 758,091 772,541 772,544 414 080 000
03 janv. 20231 769,751 785,951 737,261 750,731 750,733 959 140 000
30 déc. 20221 759,261 763,931 747,231 761,251 761,252 979 870 000
29 déc. 20221 727,331 767,911 727,331 766,251 766,253 003 680 000
28 déc. 20221 749,931 753,931 722,021 722,021 722,023 083 520 000
27 déc. 20221 761,381 761,651 745,441 749,521 749,523 030 300 000
23 déc. 20221 753,201 761,241 743,741 760,931 760,932 819 280 000
22 déc. 20221 766,671 766,671 726,811 754,091 754,093 956 950 000
21 déc. 20221 757,691 784,111 757,691 776,941 776,943 775 200 000
20 déc. 20221 735,471 755,081 733,211 748,021 748,023 985 370 000
19 déc. 20221 763,941 765,541 733,821 738,581 738,583 969 610 000
16 déc. 20221 759,551 765,641 746,251 763,421 763,427 493 660 000
15 déc. 20221 806,741 806,741 770,561 774,611 774,614 493 900 000
14 déc. 20221 831,231 845,771 812,301 820,451 820,454 472 340 000
13 déc. 20221 851,831 880,761 823,001 832,361 832,365 079 360 000
12 déc. 20221 798,791 820,501 793,111 818,611 818,613 904 130 000
09 déc. 20221 812,151 815,811 796,661 796,661 796,663 888 260 000
08 déc. 20221 815,711 833,751 808,851 818,291 818,294 006 900 000
07 déc. 20221 809,171 822,701 805,661 806,901 806,904 118 050 000
06 déc. 20221 839,541 839,541 802,951 812,581 812,584 368 380 000
05 déc. 20221 886,011 886,011 834,421 840,221 840,224 280 820 000
02 déc. 20221 863,941 898,451 856,481 892,841 892,844 012 620 000
01 déc. 20221 891,981 898,271 876,931 881,681 881,684 527 130 000
30 nov. 20221 839,131 886,581 821,471 886,581 886,586 579 360 000
29 nov. 20221 832,521 846,071 832,521 836,551 836,553 546 040 000
28 nov. 20221 857,181 857,521 827,081 830,961 830,963 615 430 000
25 nov. 20221 862,921 873,591 861,001 869,191 869,191 706 460 000
23 nov. 20221 857,591 868,921 851,681 863,521 863,523 279 720 000
22 nov. 20221 843,871 861,081 840,041 860,441 860,443 887 990 000
21 nov. 20221 842,961 842,961 828,991 839,141 839,143 850 690 000
18 nov. 20221 861,731 869,341 840,881 849,731 849,734 037 360 000
17 nov. 20221 837,271 839,841 820,711 839,121 839,124 051 780 000
16 nov. 20221 879,741 879,741 850,721 853,171 853,174 165 320 000
15 nov. 20221 885,971 905,841 878,081 889,201 889,205 015 310 000
14 nov. 20221 875,651 889,411 861,251 861,251 861,254 561 930 000
11 nov. 20221 872,921 899,961 872,921 882,741 882,745 593 310 000
10 nov. 20221 811,281 868,281 811,281 867,931 867,935 781 260 000
09 nov. 20221 796,361 796,851 757,451 760,401 760,404 645 010 000
08 nov. 20221 815,521 831,201 790,881 808,931 808,934 607 640 000
07 nov. 20221 808,081 814,761 793,991 809,811 809,814 341 620 000
04 nov. 20221 800,811 809,641 771,111 799,871 799,875 400 180 000
03 nov. 20221 768,461 791,811 758,051 779,731 779,734 625 290 000
02 nov. 20221 845,081 861,571 789,131 789,141 789,144 899 000 000
*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...