La bourse ferme dans 5 h 36 min

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Prix différé. Devise en USD
Ajouter à la liste dynamique
2 011,00+21,30 (+1,07 %)
À partir de 05:44AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241 997,902 016,901 996,002 011,002 011,0013 506
01 mai 20241 982,702 031,301 972,101 989,701 989,70194 515
30 avr. 20242 025,602 026,701 978,101 985,601 985,60194 515
29 avr. 20242 019,002 032,902 015,102 027,102 027,10123 420
26 avr. 20241 992,902 020,001 984,602 013,702 013,70168 512
25 avr. 20242 010,502 023,501 965,701 993,201 993,20225 344
24 avr. 20242 016,002 019,101 993,902 006,802 006,80169 194
23 avr. 20241 985,102 023,901 973,902 014,902 014,90187 512
22 avr. 20241 966,401 993,201 958,701 982,601 982,60159 567
19 avr. 20241 958,601 974,201 915,801 961,201 961,20283 542
18 avr. 20241 963,801 987,401 951,901 958,101 958,10219 658
17 avr. 20241 983,302 000,901 959,201 962,001 962,00232 306
16 avr. 20241 992,201 994,701 965,301 982,801 982,80255 907
15 avr. 20242 019,802 035,801 982,201 991,001 991,00258 842
12 avr. 20242 057,602 062,402 009,802 019,802 019,80212 766
11 avr. 20242 043,702 063,702 017,002 057,902 057,90247 329
10 avr. 20242 102,402 114,002 027,902 043,202 043,20368 117
09 avr. 20242 092,802 106,702 081,102 100,302 100,30159 897
08 avr. 20242 086,002 101,602 074,002 092,402 092,40144 288
05 avr. 20242 075,202 094,402 059,402 082,302 082,30203 995
04 avr. 20242 098,202 123,702 068,902 074,402 074,40197 910
03 avr. 20242 087,202 102,702 069,902 096,802 096,80188 513
02 avr. 20242 126,002 129,502 072,102 082,702 082,70234 059
01 avr. 20242 150,602 167,002 119,502 123,002 123,00177 305
28 mars 20242 140,602 161,802 132,402 145,902 145,90191 410
27 mars 20242 095,802 142,402 095,802 138,402 138,40188 244
26 mars 20242 098,802 118,202 091,502 092,602 092,60132 793
25 mars 20242 092,602 111,902 089,202 097,302 097,30104 367
22 mars 20242 125,302 132,202 091,402 093,602 093,60167 378
21 mars 20242 102,202 132,702 101,702 122,802 122,80208 947
20 mars 20242 059,602 108,702 047,802 098,602 098,60236 470
19 mars 20242 050,902 065,702 032,502 059,302 059,30153 285
18 mars 20242 064,102 076,402 047,102 049,802 049,80155 235
15 mars 20242 034,502 041,402 019,052 019,052 019,05201 888
14 mars 20242 073,702 081,902 016,202 032,702 032,7052 568
13 mars 20242 063,302 081,902 059,402 072,702 072,7088 162
12 mars 20242 070,902 085,002 048,702 065,302 065,30181 371
11 mars 20242 085,302 088,802 064,002 068,602 068,60320 334
08 mars 20242 088,502 121,402 070,702 084,602 084,60302 883
07 mars 20242 070,602 099,002 057,302 086,702 086,70187 560
06 mars 20242 054,702 079,302 052,102 069,702 069,70187 028
05 mars 20242 073,302 077,402 048,402 055,302 055,30181 580
04 mars 20242 076,002 096,802 073,102 075,802 075,80176 223
01 mars 20242 053,602 082,102 044,902 078,202 078,20185 776
29 févr. 20242 041,002 083,402 037,202 057,302 057,30247 225
28 févr. 20242 059,102 059,902 038,202 043,402 043,40153 413
27 févr. 20242 031,002 062,402 027,102 059,902 059,90166 749
26 févr. 20242 018,002 036,702 009,302 032,202 032,20148 525
23 févr. 20242 013,702 031,902 003,602 020,502 020,50178 823
22 févr. 20242 002,702 021,601 999,002 016,002 016,00244 586
21 févr. 20242 013,002 013,801 985,002 000,502 000,50167 564
20 févr. 20242 037,502 044,802 001,702 010,202 010,20208 402
16 févr. 20242 064,002 070,002 032,102 039,002 039,00266 601
15 févr. 20242 018,502 071,202 017,202 067,502 067,50279 940
14 févr. 20241 972,302 021,801 970,402 016,802 016,80259 660
13 févr. 20242 054,102 058,201 953,701 969,301 969,30431 449
12 févr. 20242 017,202 060,902 015,802 055,002 055,00239 293
09 févr. 20241 985,702 020,801 983,802 019,102 019,10221 567
08 févr. 20241 954,701 988,601 947,401 987,601 987,60167 804
07 févr. 20241 961,101 971,601 944,901 957,501 957,50192 421
06 févr. 20241 942,701 963,401 934,501 961,001 961,00172 176
05 févr. 20241 968,401 970,001 925,401 943,801 943,80209 771
02 févr. 20241 982,801 988,301 949,401 970,601 970,60248 525
01 févr. 20241 959,801 985,901 941,101 982,601 982,60284 422
31 janv. 20242 009,502 019,601 953,501 955,901 955,90314 780
30 janv. 20242 019,102 025,501 999,302 005,902 005,90161 490
29 janv. 20241 985,502 023,301 979,302 022,802 022,80161 799
26 janv. 20241 991,002 008,301 982,501 988,501 988,50179 638
25 janv. 20241 973,402 006,001 970,801 987,701 987,70213 535
24 janv. 20241 989,802 017,201 968,301 972,201 972,20215 770
23 janv. 20241 997,702 017,001 980,001 989,501 989,50227 477
22 janv. 20241 957,601 998,701 957,401 996,301 996,30231 350
19 janv. 20241 936,901 958,301 921,301 954,801 954,80210 553
18 janv. 20241 925,001 941,801 911,201 936,201 936,20217 256
17 janv. 20241 940,401 942,101 904,801 925,001 925,00210 028
16 janv. 20241 962,901 971,101 931,501 940,101 940,10235 625
12 janv. 20241 966,702 003,301 957,301 963,901 963,90209 888
11 janv. 20241 984,602 003,101 944,701 969,101 969,10265 841
10 janv. 20241 980,901 988,701 963,401 984,001 984,00185 494
09 janv. 20242 002,302 002,701 966,401 982,701 982,70179 161
08 janv. 20241 969,202 004,601 954,502 004,102 004,10185 648
05 janv. 20241 977,301 989,101 938,601 966,801 966,80251 773
04 janv. 20241 979,801 991,001 965,601 973,601 973,60224 522
03 janv. 20242 036,102 037,301 973,901 977,301 977,30304 284
02 janv. 20242 048,002 061,602 022,402 033,002 033,00259 426
29 déc. 20232 080,902 086,202 042,302 047,702 047,70206 602
28 déc. 20232 088,702 096,202 072,602 079,302 079,30152 393
27 déc. 20232 083,002 097,002 075,202 089,102 089,10166 852
26 déc. 20232 051,902 087,602 051,902 082,102 082,10124 427
22 déc. 20232 038,602 069,802 030,102 056,402 056,40201 349
21 déc. 20232 010,602 039,702 010,002 039,202 039,20218 909
20 déc. 20232 042,702 064,402 002,002 003,602 003,60299 243
19 déc. 20232 004,202 047,902 000,202 044,802 044,80216 779
18 déc. 20232 010,202 022,602 001,202 005,602 005,60202 380
15 déc. 20231 995,802 023,301 982,302 009,332 009,33376 062
14 déc. 20231 951,502 014,501 950,002 001,702 001,7083 143
13 déc. 20231 884,701 954,801 870,101 950,401 950,40120 491
12 déc. 20231 886,801 904,201 867,301 884,001 884,00191 436
11 déc. 20231 880,401 890,301 872,801 886,101 886,10319 194
08 déc. 20231 870,001 892,001 859,201 882,101 882,10314 659
*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...