La bourse ferme dans 2 h 45 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 764,83-27,94 (-1,56 %)
À la clôture : 04:30PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20221 780,201 780,201 736,111 764,831 764,833 901 640 000
23 mai 20221 786,431 799,271 769,121 792,761 792,763 392 770 000
20 mai 20221 784,081 797,441 730,881 773,271 773,274 278 520 000
19 mai 20221 769,841 797,231 759,661 776,221 776,224 212 140 000
18 mai 20221 834,151 834,151 765,251 774,851 774,854 428 960 000
17 mai 20221 796,361 840,301 796,361 840,301 840,303 846 580 000
16 mai 20221 790,611 802,631 778,671 783,431 783,433 824 320 000
13 mai 20221 748,241 804,381 748,241 792,671 792,674 142 950 000
12 mai 20221 714,061 752,551 701,151 739,381 739,384 964 130 000
11 mai 20221 763,021 791,851 715,771 718,141 718,144 683 220 000
10 mai 20221 771,461 794,641 727,381 761,791 761,794 630 150 000
09 mai 20221 833,481 833,481 754,211 762,081 762,084 746 120 000
06 mai 20221 867,731 867,731 821,101 839,561 839,564 254 300 000
05 mai 20221 935,641 935,641 849,451 871,151 871,154 197 620 000
04 mai 20221 904,091 952,751 875,361 949,921 949,924 236 210 000
03 mai 20221 882,581 907,301 875,981 898,861 898,863 877 530 000
02 mai 20221 863,661 888,841 839,251 882,911 882,914 474 060 000
29 avr. 20221 914,361 928,321 860,581 864,101 864,103 943 480 000
28 avr. 20221 891,921 927,481 864,421 917,941 917,943 969 440 000
27 avr. 20221 891,111 909,111 879,651 884,041 884,043 876 340 000
26 avr. 20221 940,081 940,081 890,471 890,471 890,473 760 420 000
25 avr. 20221 933,241 954,401 908,821 954,201 954,204 061 070 000
22 avr. 20221 986,661 986,661 939,341 940,661 940,663 930 660 000
21 avr. 20222 046,712 060,081 986,911 991,461 991,463 833 570 000
20 avr. 20222 032,392 052,082 032,392 038,192 038,193 678 040 000
19 avr. 20221 990,212 035,791 990,212 030,772 030,773 197 930 000
18 avr. 20222 003,272 003,271 981,691 990,131 990,133 509 340 000
14 avr. 20222 025,172 034,222 004,972 004,982 004,983 634 740 000
13 avr. 20221 987,332 028,791 987,332 025,102 025,103 273 140 000
12 avr. 20221 983,132 027,551 980,961 986,941 986,943 451 990 000
11 avr. 20221 993,532 004,681 976,591 980,321 980,323 452 540 000
08 avr. 20222 009,062 017,081 993,041 994,561 994,563 453 040 000
07 avr. 20222 016,882 024,001 984,152 009,802 009,804 054 010 000
06 avr. 20222 044,812 044,812 005,052 016,942 016,944 137 080 000
05 avr. 20222 095,002 103,362 043,082 046,042 046,043 906 230 000
04 avr. 20222 091,532 096,932 076,502 095,442 095,443 833 500 000
01 avr. 20222 071,222 091,732 068,052 091,112 091,113 828 290 000
31 mars 20222 090,912 100,742 069,222 070,132 070,133 782 040 000
30 mars 20222 132,832 132,832 084,372 091,072 091,073 665 390 000
29 mars 20222 079,312 138,452 079,312 133,102 133,104 239 660 000
28 mars 20222 078,302 078,302 049,542 078,062 078,063 696 850 000
25 mars 20222 075,892 081,322 064,202 077,982 077,983 577 520 000
24 mars 20222 054,102 075,492 047,272 075,442 075,443 573 430 000
23 mars 20222 086,702 086,702 051,452 052,212 052,214 014 360 000
22 mars 20222 066,922 097,612 066,922 088,342 088,343 962 880 000
21 mars 20222 085,822 093,382 054,782 065,942 065,943 961 050 000
18 mars 20222 064,692 087,552 059,692 086,142 086,146 681 510 000
17 mars 20222 029,882 065,022 019,212 065,022 065,024 174 170 000
16 mars 20221 970,112 031,801 970,112 030,722 030,725 002 240 000
15 mars 20221 942,081 969,851 942,081 968,971 968,974 331 170 000
14 mars 20221 979,791 983,431 932,711 941,721 941,724 757 600 000
11 mars 20222 012,442 027,391 979,071 979,671 979,673 877 430 000
10 mars 20222 013,622 013,621 982,112 011,672 011,674 008 690 000
09 mars 20221 964,452 022,551 964,452 016,292 016,294 220 180 000
08 mars 20221 951,592 004,481 951,591 963,011 963,016 237 000 000
07 mars 20222 001,032 007,461 951,211 951,331 951,335 506 330 000
04 mars 20222 031,162 031,161 985,512 000,902 000,904 558 250 000
03 mars 20222 059,152 067,282 019,982 032,412 032,414 062 080 000
02 mars 20222 009,012 065,712 009,012 058,872 058,874 409 090 000
01 mars 20222 047,242 050,651 995,422 008,512 008,514 679 400 000
28 févr. 20222 040,312 059,442 020,512 048,092 048,094 594 010 000
25 févr. 20221 995,842 040,931 988,012 040,932 040,933 941 780 000
24 févr. 20221 942,301 996,841 894,451 996,011 996,015 070 560 000
23 févr. 20221 980,992 001,551 942,271 944,091 944,093 814 340 000
22 févr. 20222 008,682 016,431 970,631 980,171 980,174 007 780 000
18 févr. 20222 028,002 038,132 004,732 009,332 009,333 871 340 000
17 févr. 20222 078,502 078,502 025,122 028,092 028,093 596 510 000
16 févr. 20222 075,632 084,982 060,322 079,312 079,313 478 750 000
15 févr. 20222 022,222 078,332 022,222 076,462 076,463 363 200 000
14 févr. 20222 030,182 048,262 011,372 020,792 020,793 466 170 000
11 févr. 20222 051,262 074,062 016,412 030,152 030,154 164 960 000
10 févr. 20222 082,512 105,212 039,622 051,162 051,164 490 500 000
09 févr. 20222 046,762 083,502 046,762 083,502 083,503 662 810 000
08 févr. 20222 012,462 047,822 011,372 045,372 045,373 509 330 000
07 févr. 20222 002,382 027,912 000,402 012,602 012,603 291 600 000
04 févr. 20221 990,922 016,381 968,612 002,362 002,363 673 700 000
03 févr. 20222 027,732 027,731 988,411 991,031 991,033 596 830 000
02 févr. 20222 051,642 054,722 013,592 029,522 029,523 777 170 000
01 févr. 20222 028,782 052,852 003,382 050,742 050,743 796 450 000
31 janv. 20221 968,092 028,451 960,112 028,452 028,454 001 950 000
28 janv. 20221 931,141 968,511 901,361 968,511 968,513 936 030 000
27 janv. 20221 978,082 007,231 925,451 931,291 931,294 074 330 000
26 janv. 20222 006,042 048,351 958,341 976,461 976,464 046 270 000
25 janv. 20222 030,822 030,841 966,102 004,032 004,033 989 420 000
24 janv. 20221 986,452 038,661 931,442 033,512 033,515 172 540 000
21 janv. 20222 022,552 043,511 987,911 987,921 987,923 945 810 000
20 janv. 20222 063,862 104,592 022,202 024,042 024,043 473 060 000
19 janv. 20222 097,562 109,232 062,182 062,782 062,783 387 370 000
18 janv. 20222 160,352 160,352 094,932 096,232 096,233 324 960 000
14 janv. 20222 157,992 162,462 126,122 162,462 162,463 483 530 000
13 janv. 20222 177,062 196,742 154,462 159,442 159,443 539 830 000
12 janv. 20222 194,942 210,282 169,422 176,062 176,063 060 040 000
11 janv. 20222 171,172 196,652 154,812 194,002 194,003 421 600 000
10 janv. 20222 179,072 179,072 133,132 171,152 171,153 621 800 000
07 janv. 20222 206,142 220,132 179,812 179,812 179,813 279 870 000
06 janv. 20222 194,482 220,592 179,292 206,372 206,373 371 250 000
05 janv. 20222 268,922 275,322 193,722 194,002 194,003 733 540 000
04 janv. 20222 273,182 288,302 255,712 268,872 268,873 641 050 000
03 janv. 20222 246,712 284,142 246,712 272,562 272,562 775 190 000
31 déc. 20212 245,932 258,112 244,852 245,312 245,312 446 190 000
*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...