^RUT - Russell 2000

Chicago Options - Chicago Options Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 20231 755,361 774,691 755,291 773,021 773,023 715 460 000
25 mai 20231 767,101 767,101 741,241 754,601 754,604 147 760 000
24 mai 20231 792,331 816,401 761,201 767,001 767,00-
23 mai 20231 792,331 816,401 787,521 787,711 787,714 155 320 000
22 mai 20231 777,641 801,391 776,961 795,381 795,383 728 520 000
19 mai 20231 795,991 800,521 769,021 773,721 773,724 041 900 000
18 mai 20231 770,821 787,361 766,291 784,861 784,863 980 500 000
17 mai 20231 744,111 776,901 737,391 774,501 774,504 039 080 000
16 mai 20231 755,161 755,161 736,161 736,181 736,183 654 200 000
15 mai 20231 744,661 768,751 744,211 761,551 761,553 562 170 000
12 mai 20231 748,141 753,231 731,341 740,851 740,853 533 740 000
11 mai 20231 748,891 749,441 736,841 744,711 744,713 752 900 000
10 mai 20231 769,581 772,931 743,631 759,511 759,514 057 160 000
09 mai 20231 747,441 756,091 737,701 749,681 749,683 810 140 000
08 mai 20231 766,421 768,211 748,321 754,471 754,473 641 640 000
05 mai 20231 742,521 763,781 742,521 759,881 759,884 186 270 000
04 mai 20231 727,241 728,391 704,821 718,811 718,814 920 090 000
03 mai 20231 735,691 767,701 735,691 739,281 739,284 246 510 000
02 mai 20231 761,151 761,151 716,221 732,111 732,114 486 130 000
01 mai 20231 765,451 785,201 764,321 769,211 769,213 321 370 000
28 avr. 20231 749,851 773,021 746,841 768,991 768,994 087 800 000
27 avr. 20231 733,401 752,001 726,771 751,221 751,223 750 550 000
26 avr. 20231 741,291 747,281 725,821 730,411 730,413 837 030 000
25 avr. 20231 779,331 779,331 745,911 745,951 745,953 978 640 000
24 avr. 20231 790,251 797,611 781,671 788,871 788,873 290 940 000
21 avr. 20231 790,561 793,311 777,401 791,511 791,513 611 750 000
20 avr. 20231 790,691 797,471 782,351 789,701 789,703 772 080 000
19 avr. 20231 789,991 802,791 782,721 799,441 799,443 572 560 000
18 avr. 20231 807,241 809,591 787,001 795,551 795,553 536 640 000
17 avr. 20231 784,381 802,841 784,121 802,841 802,843 611 180 000
14 avr. 20231 798,151 805,021 770,561 781,151 781,153 575 690 000
13 avr. 20231 778,471 800,641 778,471 796,681 796,683 596 590 000
12 avr. 20231 793,661 803,191 772,391 773,701 773,703 633 120 000
11 avr. 20231 776,901 794,451 776,901 786,591 786,593 665 830 000
10 avr. 20231 749,311 773,231 745,461 772,441 772,443 423 650 000
06 avr. 20231 753,111 758,431 744,501 754,461 754,463 486 690 000
05 avr. 20231 764,221 764,221 742,781 752,131 752,133 968 020 000
04 avr. 20231 804,481 806,701 760,991 769,651 769,654 227 800 000
03 avr. 20231 804,021 812,371 783,471 802,311 802,314 234 700 000
31 mars 20231 775,051 802,701 775,051 802,481 802,484 525 120 000
30 mars 20231 778,681 787,641 762,341 768,381 768,383 930 860 000
29 mars 20231 763,131 771,711 759,051 771,601 771,604 145 250 000
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
*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...