La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 195,37-47,89 (-2,13 %)
À la clôture : 04:30PM EDT
Durée:
24 juil. 2023 - 24 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juil. 20242 232,842 246,852 195,372 195,372 195,37-
23 juil. 20242 210,652 253,932 208,412 243,272 243,273 500 210 000
22 juil. 20242 191,232 223,092 176,482 220,652 220,653 375 180 000
19 juil. 20242 233,972 261,162 179,952 184,352 184,353 760 570 000
18 juil. 20242 233,972 261,162 189,632 198,292 198,294 007 510 000
17 juil. 20242 246,442 278,132 236,252 239,672 239,674 246 450 000
16 juil. 20242 198,432 265,212 198,432 263,672 263,674 041 760 000
15 juil. 20242 162,002 198,492 160,502 187,022 187,023 620 470 000
12 juil. 20242 139,232 163,602 139,232 148,272 148,273 700 280 000
11 juil. 20242 081,702 128,552 081,702 125,042 125,044 020 950 000
10 juil. 20242 037,082 051,752 032,182 051,752 051,753 336 100 000
09 juil. 20242 035,762 039,972 023,922 029,472 029,473 232 920 000
08 juil. 20242 038,382 050,162 036,552 038,672 038,673 185 670 000
05 juil. 20242 031,882 032,512 019,062 026,732 026,733 253 080 000
03 juil. 20242 038,412 049,402 035,562 036,622 036,622 179 470 000
02 juil. 20242 031,072 037,212 027,782 033,872 033,873 329 950 000
01 juil. 20242 050,602 053,352 024,412 030,072 030,073 488 760 000
28 juin 20242 050,562 057,282 033,702 047,692 047,697 199 220 000
27 juin 20242 020,952 038,472 020,252 038,342 038,343 589 530 000
26 juin 20242 014,182 020,392 010,362 018,122 018,123 563 920 000
25 juin 20242 029,662 029,662 017,652 022,352 022,353 591 960 000
24 juin 20242 023,232 043,102 023,232 030,812 030,813 696 750 000
21 juin 20242 016,352 022,262 006,852 022,032 022,036 773 800 000
20 juin 20242 021,912 033,282 012,512 017,392 017,393 847 060 000
18 juin 20242 022,092 033,552 020,822 025,232 025,233 544 330 000
17 juin 20242 002,572 024,911 993,232 022,012 022,013 447 840 000
14 juin 20242 020,192 020,191 999,022 006,162 006,163 438 650 000
13 juin 20242 053,532 053,572 025,642 038,912 038,913 530 380 000
12 juin 20242 065,792 088,532 052,172 057,102 057,103 962 840 000
11 juin 20242 019,122 027,532 006,072 024,352 024,353 568 030 000
10 juin 20242 012,222 033,652 008,302 031,612 031,613 622 280 000
07 juin 20242 035,122 043,462 023,142 026,552 026,553 692 760 000
06 juin 20242 058,482 060,452 046,532 049,442 049,443 609 990 000
05 juin 20242 044,152 063,872 036,342 063,872 063,873 591 460 000
04 juin 20242 050,392 050,392 032,142 033,942 033,943 707 900 000
03 juin 20242 082,402 088,152 048,062 059,682 059,684 046 920 000
31 mai 20242 061,232 073,672 047,402 070,132 070,135 437 160 000
30 mai 20242 043,732 063,192 043,732 056,602 056,603 818 750 000
29 mai 20242 050,462 050,462 036,132 036,192 036,193 552 750 000
28 mai 20242 075,722 086,282 057,692 066,852 066,853 751 540 000
24 mai 20242 061,002 070,232 056,352 069,672 069,673 005 510 000
23 mai 20242 089,522 090,392 040,682 048,412 048,413 869 520 000
22 mai 20242 093,732 096,892 075,782 081,712 081,713 847 130 000
21 mai 20242 097,472 101,602 094,022 098,362 098,363 662 240 000
20 mai 20242 096,492 109,702 095,002 102,502 102,503 420 100 000
17 mai 20242 103,672 104,132 090,442 095,722 095,723 578 120 000
16 mai 20242 107,092 107,362 095,822 096,252 096,253 817 470 000
15 mai 20242 105,422 112,322 095,432 109,462 109,464 360 810 000
14 mai 20242 078,742 088,362 076,032 085,692 085,694 763 580 000
13 mai 20242 072,142 081,452 062,122 062,122 062,124 255 710 000
10 mai 20242 079,952 082,042 054,872 059,782 059,783 617 900 000
09 mai 20242 056,982 075,372 053,052 073,632 073,633 727 370 000
08 mai 20242 050,782 055,642 043,852 055,142 055,143 842 100 000
07 mai 20242 062,162 077,812 062,162 064,652 064,653 987 890 000
06 mai 20242 048,512 064,292 048,512 060,672 060,673 683 250 000
03 mai 20242 044,222 054,852 030,822 035,722 035,723 924 990 000
02 mai 20241 998,322 016,501 984,682 016,112 016,114 381 660 000
01 mai 20241 973,372 017,701 968,031 980,231 980,234 544 170 000
30 avr. 20242 001,712 003,411 973,851 973,911 973,914 082 470 000
29 avr. 20242 005,102 020,632 005,102 016,032 016,033 447 450 000
26 avr. 20241 984,532 005,011 984,422 002,002 002,003 604 140 000
25 avr. 20241 980,531 984,491 957,821 981,121 981,123 958 050 000
24 avr. 20242 000,452 006,131 983,621 995,431 995,433 656 740 000
23 avr. 20241 969,742 010,481 969,642 002,642 002,643 751 400 000
22 avr. 20241 953,241 978,431 947,851 967,471 967,473 820 250 000
19 avr. 20241 935,771 956,301 931,541 947,661 947,663 878 750 000
18 avr. 20241 951,241 971,391 941,321 942,961 942,963 619 760 000
17 avr. 20241 977,291 982,841 947,751 947,951 947,953 596 130 000
16 avr. 20241 965,851 976,211 953,011 967,481 967,484 006 200 000
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
*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...