La bourse ferme dans 1 h 33 min

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
2 010,86-13,17 (-0,65 %)
À partir de 09:42AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 20222 022,552 022,552 006,032 010,862 010,86-
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
30 déc. 20212 249,352 271,822 247,472 248,792 248,792 390 990 000
29 déc. 20212 246,352 252,792 236,652 249,242 249,242 369 370 000
28 déc. 20212 261,042 274,542 245,572 246,512 246,512 217 050 000
27 déc. 20212 242,482 261,892 230,332 261,462 261,462 264 120 000
23 déc. 20212 222,252 247,632 222,252 241,582 241,582 194 630 000
22 déc. 20212 202,432 222,522 195,422 221,902 221,902 439 570 000
21 déc. 20212 141,412 203,022 141,412 202,952 202,952 564 370 000
20 déc. 20212 170,972 170,972 107,682 139,872 139,873 395 780 000
17 déc. 20212 152,512 186,362 124,742 173,932 173,935 609 780 000
16 déc. 20212 196,822 216,092 144,702 152,462 152,463 592 810 000
15 déc. 20212 159,882 199,862 130,912 195,212 195,213 367 580 000
14 déc. 20212 178,922 189,712 153,212 159,652 159,653 292 740 000
13 déc. 20212 211,592 211,592 169,012 180,502 180,503 322 050 000
10 déc. 20212 221,432 240,382 200,102 211,812 211,812 858 310 000
09 déc. 20212 270,272 270,272 220,182 220,212 220,212 851 660 000
08 déc. 20212 254,312 276,752 248,242 271,712 271,713 061 550 000
07 déc. 20212 206,772 271,712 206,772 253,792 253,793 334 320 000
06 déc. 20212 160,162 218,272 154,622 203,482 203,483 305 690 000
03 déc. 20212 207,062 216,182 143,122 159,312 159,313 971 500 000
02 déc. 20212 147,622 211,662 147,622 206,332 206,333 771 510 000
01 déc. 20212 203,122 253,372 147,402 147,422 147,424 078 260 000
30 nov. 20212 241,052 241,052 175,682 198,912 198,914 950 190 000
29 nov. 20212 248,902 281,282 232,092 241,982 241,983 471 380 000
26 nov. 20212 328,982 328,982 215,242 245,942 245,942 676 740 000
24 nov. 20212 326,702 334,372 303,942 331,462 331,462 464 040 000
23 nov. 20212 331,252 342,632 303,382 327,862 327,863 428 780 000
22 nov. 20212 343,672 369,632 331,352 331,352 331,353 206 280 000
19 nov. 20212 362,442 362,442 341,572 343,162 343,163 265 600 000
18 nov. 20212 377,602 385,992 348,522 363,592 363,593 335 620 000
17 nov. 20212 404,212 404,212 369,112 377,012 377,013 221 250 000
16 nov. 20212 400,102 408,342 386,512 405,022 405,022 838 210 000
15 nov. 20212 412,042 421,072 392,892 400,932 400,932 618 980 000
12 nov. 20212 409,462 417,202 405,842 411,782 411,782 865 790 000
11 nov. 20212 390,502 418,832 390,502 409,142 409,142 623 140 000
10 nov. 20212 426,442 428,972 380,762 389,582 389,583 581 630 000
09 nov. 20212 442,222 442,222 414,432 427,292 427,293 110 230 000
08 nov. 20212 438,362 458,862 438,062 442,742 442,743 465 720 000
05 nov. 20212 403,132 449,142 403,132 437,082 437,083 491 150 000
04 nov. 20212 404,682 423,832 395,502 402,432 402,433 332 940 000
03 nov. 20212 361,822 413,392 355,182 404,282 404,283 339 440 000
02 nov. 20212 358,252 363,552 345,402 361,862 361,863 309 690 000
01 nov. 20212 298,082 358,642 298,082 358,122 358,122 924 000 000
29 oct. 20212 296,742 302,352 287,862 297,192 297,193 632 260 000
28 oct. 20212 253,902 298,762 253,902 297,982 297,983 197 560 000
27 oct. 20212 295,452 295,452 252,492 252,492 252,493 259 510 000
26 oct. 20212 313,352 321,472 296,072 296,082 296,082 866 500 000
25 oct. 20212 291,802 314,842 291,802 312,642 312,643 250 210 000
22 oct. 20212 295,672 299,732 277,042 291,272 291,273 062 810 000
21 oct. 20212 290,412 304,002 284,972 296,182 296,183 016 950 000
20 oct. 20212 276,022 294,922 271,842 289,772 289,772 671 560 000
19 oct. 20212 269,252 284,672 265,702 275,912 275,912 531 210 000
18 oct. 20212 265,062 272,352 255,412 267,842 267,842 683 540 000
15 oct. 20212 276,742 306,272 265,652 265,652 265,653 000 560 000
14 oct. 20212 243,952 275,512 243,952 274,182 274,182 642 920 000
13 oct. 20212 235,022 241,972 220,242 241,972 241,972 926 460 000
12 oct. 20212 221,552 241,402 221,552 234,272 234,272 608 150 000
11 oct. 20212 233,002 251,652 220,642 220,642 220,642 580 000 000
08 oct. 20212 250,322 256,562 233,092 233,092 233,092 401 890 000
07 oct. 20212 217,582 265,222 217,582 250,092 250,093 096 080 000
06 oct. 20212 226,052 226,052 188,692 214,962 214,963 219 590 000
05 oct. 20212 218,472 245,032 218,472 228,362 228,362 967 400 000
04 oct. 20212 240,852 240,852 210,612 217,472 217,473 110 560 000
01 oct. 20212 205,912 252,042 197,152 241,632 241,633 148 980 000
30 sept. 20212 226,742 239,542 204,372 204,372 204,373 123 770 000
29 sept. 20212 230,612 239,752 221,722 225,312 225,312 753 800 000
28 sept. 20212 279,512 279,512 227,582 229,782 229,783 495 970 000
27 sept. 20212 247,962 293,352 247,962 281,002 281,003 032 870 000
24 sept. 20212 257,952 259,932 239,172 248,072 248,072 772 090 000
23 sept. 20212 220,062 265,812 220,062 259,042 259,042 833 290 000
22 sept. 20212 188,102 234,172 188,102 218,562 218,563 273 670 000
21 sept. 20212 183,722 201,712 172,832 186,182 186,183 044 300 000
20 sept. 20212 233,102 233,102 155,342 182,202 182,203 773 680 000
17 sept. 20212 233,552 240,732 220,392 236,872 236,875 622 210 000
16 sept. 20212 234,312 242,842 217,352 232,912 232,913 321 030 000
15 sept. 20212 210,462 236,962 207,422 234,452 234,453 154 760 000
14 sept. 20212 241,782 249,942 204,142 209,982 209,982 568 730 000
13 sept. 20212 228,492 244,722 217,122 240,782 240,783 096 390 000
10 sept. 20212 250,632 264,112 227,542 227,552 227,552 851 140 000
09 sept. 20212 249,542 273,182 244,132 249,132 249,133 035 300 000
08 sept. 20212 275,002 275,002 241,432 249,732 249,732 808 480 000
07 sept. 20212 292,172 300,592 275,572 275,612 275,613 098 870 000
03 sept. 20212 303,752 303,752 286,702 292,052 292,052 609 660 000
02 sept. 20212 288,032 309,972 288,032 304,022 304,022 897 010 000
01 sept. 20212 274,212 293,052 264,592 287,062 287,063 101 830 000
31 août 20212 266,282 277,192 260,432 273,772 273,773 090 380 000
*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...