La bourse ferme dans 6 h

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
1 942,60-30,01 (-1,52 %)
À la clôture : 04:30PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
01 nov. 20221 864,951 868,751 845,931 851,391 851,394 481 210 000
31 oct. 20221 839,171 854,571 833,591 846,861 846,864 820 620 000
28 oct. 20221 811,621 848,251 804,821 846,921 846,924 459 410 000
27 oct. 20221 815,521 832,091 804,701 806,321 806,324 687 320 000
26 oct. 20221 801,991 836,061 801,291 804,331 804,334 817 310 000
25 oct. 20221 749,621 801,201 749,621 796,161 796,164 843 120 000
24 oct. 20221 747,681 751,441 727,201 748,401 748,404 747 930 000
21 oct. 20221 709,611 744,901 700,631 742,241 742,245 078 020 000
20 oct. 20221 726,551 746,291 699,981 704,391 704,394 496 620 000
19 oct. 20221 746,971 746,971 710,211 725,761 725,764 223 800 000
18 oct. 20221 756,361 782,071 744,001 755,961 755,964 483 740 000
17 oct. 20221 701,161 738,701 701,161 735,751 735,754 352 780 000
14 oct. 20221 741,321 747,841 681,501 682,401 682,404 243 030 000
13 oct. 20221 653,951 734,271 641,941 728,411 728,415 021 680 000
12 oct. 20221 692,961 696,791 671,881 687,761 687,764 006 830 000
11 oct. 20221 687,601 713,741 664,911 692,921 692,924 759 030 000
10 oct. 20221 706,161 706,831 681,981 691,921 691,923 834 320 000
07 oct. 20221 734,651 734,921 694,961 702,151 702,154 449 660 000
06 oct. 20221 756,421 772,251 747,031 752,511 752,514 252 100 000
05 oct. 20221 748,791 767,821 732,091 762,691 762,694 293 180 000
04 oct. 20221 735,821 775,771 735,821 775,771 775,775 146 580 000
03 oct. 20221 687,281 717,291 671,621 708,871 708,874 806 680 000
30 sept. 20221 672,891 707,751 664,271 664,721 664,725 645 360 000
29 sept. 20221 710,821 710,821 656,411 674,931 674,934 681 810 000
28 sept. 20221 668,791 725,281 668,791 715,241 715,244 684 850 000
27 sept. 20221 669,171 689,531 650,711 662,511 662,514 577 740 000
26 sept. 20221 674,341 701,241 653,431 655,881 655,884 886 140 000
23 sept. 20221 707,611 707,611 658,661 679,591 679,595 144 270 000
22 sept. 20221 760,151 760,311 716,211 722,311 722,314 284 600 000
21 sept. 20221 796,201 813,661 761,971 762,161 762,164 078 330 000
20 sept. 20221 801,491 801,491 776,311 787,501 787,504 058 050 000
19 sept. 20221 785,721 813,941 777,271 812,841 812,843 766 850 000
16 sept. 20221 813,861 813,861 778,771 798,191 798,197 954 650 000
*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...