La bourse ferme dans 6 h 22 min

E-mini Russell 1000 Value Index (RSV=F)

CME - CME Prix différé. Devise en USD
Ajouter à la liste dynamique
1 741,30-12,50 (-0,71 %)
À partir de 03:59PM EDT. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20241 744,601 746,201 737,101 741,301 741,30322
24 juin 20241 741,701 760,301 740,401 753,801 753,80127
21 juin 20241 723,631 723,631 723,631 723,631 723,63495
20 juin 20241 720,101 722,501 718,801 722,401 722,40637
19 juin 2024------
18 juin 20241 719,301 719,301 713,701 717,501 717,502 200
17 juin 20241 699,501 714,301 699,501 712,001 712,006 844
14 juin 20241 705,401 706,401 695,701 703,901 703,906 512
13 juin 20241 710,001 716,701 706,201 716,101 716,101 134
12 juin 20241 730,501 733,301 721,701 721,801 721,8014 707
11 juin 20241 708,601 717,001 708,601 717,001 717,001 007
10 juin 20241 725,101 728,401 721,101 728,401 728,40126
07 juin 20241 725,801 735,201 724,401 724,401 724,40803
06 juin 20241 726,401 733,601 726,201 729,001 729,00629
05 juin 20241 726,701 732,901 719,801 732,601 732,60202
04 juin 20241 723,801 729,001 720,601 725,101 725,101 604
03 juin 20241 737,501 739,001 720,601 731,701 731,70426
31 mai 20241 725,901 743,001 718,201 742,201 742,20359
30 mai 20241 707,601 717,601 707,601 717,601 717,60257
29 mai 20241 727,501 727,501 707,001 707,501 707,50143
28 mai 20241 736,401 736,401 724,001 727,501 727,50169
24 mai 20241 736,001 741,501 736,001 739,201 739,20438
23 mai 20241 749,601 749,601 729,201 729,701 729,70151
22 mai 20241 761,501 762,401 756,001 756,001 756,00374
21 mai 20241 762,001 762,801 757,101 761,801 761,80604
20 mai 20241 764,001 769,501 759,801 760,201 760,20194
17 mai 20241 761,001 767,301 759,801 767,301 767,30244
16 mai 20241 766,001 768,501 761,801 761,801 761,801 909
15 mai 20241 762,001 765,501 757,001 764,701 764,70493
14 mai 20241 751,201 752,601 744,801 752,101 752,101 055
13 mai 20241 750,301 754,401 743,701 744,601 744,60111
10 mai 20241 748,401 748,501 742,901 745,801 745,80275
09 mai 20241 731,101 743,501 731,101 743,301 743,30708
08 mai 20241 721,001 728,701 721,001 728,501 728,50180
07 mai 20241 728,701 729,601 726,201 727,401 727,40596
06 mai 20241 720,801 723,801 717,801 723,201 723,20289
03 mai 20241 707,701 714,401 702,701 710,601 710,60381
02 mai 20241 690,501 701,201 690,201 701,201 701,20230
01 mai 20241 696,201 696,201 690,301 693,001 693,00118
30 avr. 20241 714,001 714,901 695,201 695,801 695,80284
29 avr. 20241 720,801 722,001 713,501 720,001 720,001 208
26 avr. 20241 713,101 716,001 708,501 712,101 712,101 925
25 avr. 20241 705,201 715,501 701,001 713,401 713,4014
24 avr. 20241 717,001 719,801 711,201 719,801 719,80197
23 avr. 20241 714,901 720,801 714,901 719,001 719,00327
22 avr. 20241 692,801 711,301 689,201 704,101 704,10727
19 avr. 20241 690,001 692,601 685,701 690,001 690,00280
18 avr. 20241 684,001 690,401 676,501 680,001 680,0087
17 avr. 20241 690,501 691,501 677,401 680,501 680,50137
16 avr. 20241 681,201 687,001 678,101 683,301 683,30192
15 avr. 20241 715,801 722,701 690,601 692,801 692,8039
12 avr. 20241 726,201 726,201 700,601 704,101 704,10232
11 avr. 20241 735,501 735,501 722,101 731,401 731,40905
10 avr. 20241 738,401 740,801 727,301 735,601 735,60147
09 avr. 20241 755,201 759,901 747,001 759,901 759,90532
08 avr. 20241 753,601 759,701 753,601 756,001 756,0089
05 avr. 20241 739,001 756,701 739,001 755,501 755,50407
04 avr. 20241 771,401 775,401 741,701 742,601 742,60614
03 avr. 20241 762,301 764,201 756,801 760,501 760,50202
02 avr. 20241 759,701 760,301 755,401 760,301 760,30336
01 avr. 20241 777,401 777,501 770,001 771,901 771,90869
28 mars 20241 777,301 783,401 777,301 783,001 783,00295
27 mars 20241 762,301 778,101 760,401 775,401 775,401 445
26 mars 20241 751,701 752,801 747,501 747,501 747,50262
25 mars 20241 754,701 754,701 748,701 749,201 749,2080
22 mars 20241 762,501 762,501 751,801 751,801 751,8055
21 mars 20241 760,601 765,801 760,501 761,801 761,80944
20 mars 20241 736,601 750,101 736,301 750,101 750,10362
19 mars 20241 729,101 736,301 729,001 736,301 736,30113
18 mars 20241 729,901 732,501 728,601 728,601 728,60340
15 mars 20241 694,811 694,811 694,811 694,811 694,811 015
14 mars 20241 710,101 710,301 705,701 707,401 707,4035
13 mars 20241 727,601 728,201 721,101 722,201 722,20669
12 mars 20241 711,501 720,801 711,301 719,301 719,305 581
11 mars 20241 707,501 715,201 703,701 715,201 715,2021 984
08 mars 20241 713,801 720,501 710,301 710,401 710,40710
07 mars 20241 713,801 714,601 707,501 711,901 711,901 353
06 mars 20241 704,401 705,401 698,401 702,901 702,90385
05 mars 20241 699,101 700,701 688,201 692,801 692,80356
04 mars 20241 695,201 699,301 695,201 699,001 699,0070
01 mars 20241 687,601 694,101 682,801 693,801 693,80485
29 févr. 20241 683,301 688,801 681,701 687,201 687,20780
28 févr. 20241 682,401 684,501 681,301 681,301 681,30467
27 févr. 20241 676,801 680,801 676,801 680,801 680,80231
26 févr. 20241 686,801 686,801 675,701 676,001 676,00438
23 févr. 20241 682,401 686,601 681,901 683,301 683,302 552
22 févr. 20241 671,801 679,401 671,501 679,401 679,401 197
21 févr. 20241 659,401 667,301 658,601 667,101 667,10476
20 févr. 20241 660,501 663,601 658,001 659,901 659,9062
16 févr. 20241 666,301 666,401 660,701 661,701 661,70698
15 févr. 20241 653,201 667,301 653,201 666,801 666,80739
14 févr. 20241 639,301 646,301 637,801 646,301 646,30176
13 févr. 20241 630,201 632,801 624,901 632,801 632,80719
12 févr. 20241 653,301 662,101 653,001 658,301 658,3050
09 févr. 20241 645,001 648,001 641,701 648,001 648,0069
08 févr. 20241 643,401 647,701 639,401 647,701 647,70835
07 févr. 20241 648,001 648,901 641,101 645,801 645,80191
06 févr. 20241 636,801 642,101 636,801 642,101 642,10335
05 févr. 20241 640,001 640,701 628,601 632,401 632,40254
02 févr. 20241 640,301 650,801 637,901 648,001 648,00428
*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...