La bourse est fermée

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 862,64+53,62 (+2,96 %)
À la clôture : 04:30PM EST
Durée:
02 déc. 2022 - 02 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
20 nov. 20231 798,561 809,211 794,711 807,081 807,083 644 790 000
17 nov. 20231 784,861 798,441 784,861 797,771 797,773 777 240 000
16 nov. 20231 797,001 797,001 767,421 773,761 773,763 964 520 000
15 nov. 20231 798,201 830,001 797,591 801,221 801,224 347 170 000
14 nov. 20231 741,741 798,321 741,741 798,321 798,324 700 350 000
13 nov. 20231 698,741 709,571 690,921 705,501 705,503 326 240 000
10 nov. 20231 692,771 709,241 684,201 705,321 705,323 665 080 000
09 nov. 20231 720,701 724,831 685,271 687,241 687,243 900 780 000
08 nov. 20231 732,961 733,111 709,241 714,071 714,073 729 510 000
07 nov. 20231 733,731 739,261 723,551 733,151 733,153 791 230 000
06 nov. 20231 760,181 760,861 731,681 737,941 737,943 656 340 000
03 nov. 20231 733,611 770,581 733,611 760,701 760,704 570 960 000
02 nov. 20231 684,451 714,611 684,451 714,211 714,214 669 780 000
01 nov. 20231 661,411 669,791 649,061 669,701 669,704 224 900 000
31 oct. 20231 648,601 663,501 644,991 662,281 662,284 249 470 000
30 oct. 20231 646,361 657,321 635,411 647,291 647,293 911 140 000
27 oct. 20231 660,741 661,191 633,671 636,941 636,944 019 500 000
26 oct. 20231 656,611 670,091 648,831 657,001 657,004 277 640 000
25 oct. 20231 666,841 668,171 649,851 651,431 651,433 869 370 000
24 oct. 20231 677,741 690,411 671,271 679,501 679,503 821 820 000
23 oct. 20231 671,761 687,741 662,641 665,881 665,883 776 100 000
20 oct. 20231 705,551 706,021 680,091 680,791 680,794 004 030 000
19 oct. 20231 725,701 734,581 700,241 702,701 702,703 969 730 000
18 oct. 20231 752,921 752,921 727,241 728,811 728,813 686 030 000
17 oct. 20231 735,751 779,851 735,711 766,051 766,053 794 850 000
16 oct. 20231 734,131 749,211 728,181 747,061 747,063 409 960 000
13 oct. 20231 738,091 740,571 715,321 719,711 719,71-
12 oct. 20231 774,341 774,921 725,441 734,251 734,253 713 140 000
11 oct. 20231 777,571 786,641 761,811 773,301 773,303 601 660 000
10 oct. 20231 759,521 785,891 759,521 775,951 775,953 520 240 000
09 oct. 20231 738,391 761,021 735,731 755,991 755,993 174 630 000
06 oct. 20231 723,711 754,251 713,921 745,561 745,563 902 030 000
05 oct. 20231 724,691 734,311 717,341 731,511 731,513 581 470 000
04 oct. 20231 727,091 731,231 709,591 729,011 729,013 777 600 000
03 oct. 20231 749,191 749,191 721,481 727,151 727,153 953 830 000
02 oct. 20231 780,861 782,021 749,431 756,821 756,823 938 660 000
29 sept. 20231 805,471 809,691 781,051 785,101 785,103 865 960 000
28 sept. 20231 778,031 802,611 777,891 794,311 794,313 846 230 000
27 sept. 20231 771,161 786,601 765,641 778,901 778,903 875 880 000
26 sept. 20231 774,641 786,051 761,611 761,611 761,613 472 340 000
25 sept. 20231 768,671 788,031 766,541 784,241 784,243 195 650 000
22 sept. 20231 787,521 791,141 776,501 776,501 776,503 349 570 000
21 sept. 20231 795,221 795,801 781,821 781,831 781,833 662 340 000
20 sept. 20231 834,441 843,501 810,081 810,101 810,103 308 450 000
19 sept. 20231 834,391 840,561 823,051 826,531 826,533 614 880 000
18 sept. 20231 847,711 847,711 834,301 834,301 834,303 161 230 000
15 sept. 20231 861,561 861,681 840,001 847,031 847,036 932 230 000
14 sept. 20231 855,301 868,171 854,371 866,631 866,633 648 720 000
13 sept. 20231 855,251 857,001 837,561 840,841 840,843 529 430 000
12 sept. 20231 851,571 864,331 851,291 855,321 855,323 435 740 000
11 sept. 20231 863,111 866,551 853,881 855,141 855,143 369 920 000
08 sept. 20231 856,051 857,861 848,591 851,541 851,543 259 290 000
07 sept. 20231 871,621 871,621 848,721 855,761 855,763 763 760 000
06 sept. 20231 880,741 890,831 864,461 874,281 874,283 418 850 000
05 sept. 20231 916,281 916,281 880,451 880,451 880,453 526 250 000
01 sept. 20231 908,171 926,811 908,171 920,831 920,833 246 260 000
31 août 20231 904,361 913,201 898,951 899,681 899,683 946 360 000
30 août 20231 893,471 908,891 889,281 903,211 903,213 064 110 000
29 août 20231 868,671 896,661 864,151 895,541 895,543 354 820 000
28 août 20231 859,331 877,451 859,331 869,011 869,012 957 230 000
25 août 20231 850,611 861,851 831,951 853,631 853,633 296 180 000
24 août 20231 868,321 871,861 845,981 846,281 846,283 723 470 000
23 août 20231 851,861 873,481 849,831 870,031 870,033 837 270 000
22 août 20231 860,001 866,191 847,271 850,841 850,843 522 760 000
21 août 20231 860,131 863,711 846,301 856,011 856,013 726 850 000
18 août 20231 841,011 864,681 830,841 859,421 859,423 940 400 000
17 août 20231 874,161 877,831 850,061 850,061 850,063 943 700 000
16 août 20231 893,981 901,431 871,521 871,521 871,523 753 910 000
15 août 20231 913,631 913,631 895,751 895,751 895,753 832 250 000
14 août 20231 919,951 920,901 903,521 920,491 920,493 896 410 000
11 août 20231 918,201 929,381 914,101 925,111 925,113 753 290 000
10 août 20231 933,981 953,141 916,611 922,621 922,624 504 370 000
09 août 20231 946,661 946,661 925,131 930,771 930,773 803 100 000
08 août 20231 945,101 947,631 924,231 947,421 947,423 884 910 000
07 août 20231 959,121 961,491 944,811 958,941 958,943 493 920 000
04 août 20231 961,771 977,491 955,141 957,461 957,464 143 310 000
03 août 20231 962,401 970,541 948,701 961,401 961,404 149 120 000
02 août 20231 981,281 981,281 957,131 966,831 966,834 270 710 000
01 août 20231 996,891 996,891 976,791 994,171 994,174 042 370 000
31 juil. 20231 984,802 003,621 984,802 003,182 003,184 503 600 000
28 juil. 20231 964,971 983,841 964,971 981,541 981,543 981 010 000
27 juil. 20231 988,621 994,821 949,091 954,901 954,904 553 210 000
26 juil. 20231 964,571 984,781 962,491 980,361 980,363 990 290 000
25 juil. 20231 963,621 976,931 961,421 966,111 966,11-
24 juil. 20231 961,041 973,321 958,331 965,681 965,683 856 250 000
21 juil. 20231 976,941 981,641 958,741 960,261 960,263 570 190 000
20 juil. 20231 984,521 984,521 960,171 967,161 967,163 761 770 000
19 juil. 20231 981,781 990,251 977,251 984,891 984,894 115 670 000
18 juil. 20231 952,111 977,581 952,111 976,071 976,074 090 010 000
17 juil. 20231 929,421 958,051 926,641 951,271 951,273 538 240 000
14 juil. 20231 949,861 949,861 920,341 931,091 931,093 647 450 000
13 juil. 20231 937,901 952,541 936,511 950,891 950,893 839 530 000
*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...