Marchés français ouverture 4 h 26 min

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

CME - CME Prix différé. Devise en USD
Ajouter à la liste dynamique
1 782,40-9,40 (-0,52 %)
À partir de 10:23PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20221 791,901 791,901 778,301 782,401 782,405 972
20 mai 20221 777,401 803,801 727,301 772,201 772,20228 233
19 mai 20221 772,501 797,901 744,501 774,901 774,90228 233
18 mai 20221 839,101 841,601 760,301 772,801 772,80242 530
17 mai 20221 780,001 840,201 780,001 837,201 837,20200 587
16 mai 20221 792,601 804,501 770,801 782,401 782,40168 166
13 mai 20221 730,001 804,001 730,001 789,501 789,50215 235
12 mai 20221 723,001 752,701 698,301 737,501 737,50305 234
11 mai 20221 758,501 792,001 712,301 715,701 715,70289 265
10 mai 20221 762,301 799,001 721,601 759,901 759,90300 505
09 mai 20221 821,601 828,001 750,801 760,401 760,40297 897
06 mai 20221 873,801 876,401 815,301 836,601 836,60304 355
05 mai 20221 943,301 950,801 844,101 868,101 868,10267 011
04 mai 20221 896,601 951,501 867,801 947,201 947,20207 869
03 mai 20221 876,801 906,401 867,501 895,401 895,40203 730
02 mai 20221 868,701 889,301 834,501 879,801 879,80274 772
29 avr. 20221 905,901 928,801 855,701 861,301 861,30270 789
28 avr. 20221 890,801 925,801 857,801 914,901 914,90251 177
27 avr. 20221 879,701 909,301 873,701 881,101 881,10271 029
26 avr. 20221 950,301 957,601 879,301 889,201 889,20278 955
25 avr. 20221 931,501 953,001 903,501 950,601 950,60260 518
22 avr. 20221 986,101 991,701 927,801 938,701 938,70242 659
21 avr. 20222 040,002 060,901 982,301 988,901 988,90213 501
20 avr. 20222 026,802 051,802 022,902 036,702 036,70161 237
19 avr. 20221 994,502 035,501 981,202 028,502 028,50171 187
18 avr. 20222 001,002 004,501 977,701 987,701 987,70132 198
14 avr. 20222 020,102 036,701 999,802 001,502 001,50151 457
13 avr. 20221 987,202 027,701 984,902 022,402 022,40144 832
12 avr. 20221 978,802 030,301 966,601 984,801 984,80210 323
11 avr. 20221 994,202 005,401 971,301 977,501 977,50200 569
08 avr. 20222 004,102 015,901 987,101 991,101 991,10175 591
07 avr. 20222 013,102 026,001 978,802 006,002 006,00230 341
06 avr. 20222 045,002 049,601 999,502 014,102 014,10273 733
05 avr. 20222 094,102 107,902 037,802 042,902 042,90204 213
04 avr. 20222 088,502 097,002 072,002 094,602 094,60142 362
01 avr. 20222 068,502 089,902 062,902 088,302 088,30187 687
31 mars 20222 089,602 102,602 062,802 066,402 066,40216 810
30 mars 20222 128,202 131,702 079,102 088,502 088,50216 984
29 mars 20222 074,902 137,102 071,402 131,302 131,30203 862
28 mars 20222 075,502 077,702 043,002 074,802 074,80155 784
25 mars 20222 072,602 079,902 057,602 075,202 075,20149 940
24 mars 20222 047,102 074,402 039,802 070,802 070,80143 350
23 mars 20222 083,402 088,402 044,202 047,402 047,40163 386
22 mars 20222 065,302 097,002 053,102 082,302 082,30164 205
21 mars 20222 082,102 090,402 047,902 062,802 062,80180 248
18 mars 20222 058,002 063,302 047,602 062,692 062,69191 872
17 mars 20222 039,002 067,102 017,002 064,802 064,8043 808
16 mars 20221 965,102 042,101 962,202 032,402 032,4086 295
15 mars 20221 945,001 971,501 916,801 969,101 969,10148 927
14 mars 20221 983,002 005,801 931,301 941,501 941,50306 124
11 mars 20222 012,002 048,901 976,801 978,301 978,30234 633
10 mars 20222 014,102 015,401 977,702 010,902 010,90232 932
09 mars 20221 951,402 023,101 951,002 014,302 014,30203 898
08 mars 20221 946,602 008,101 922,601 960,301 960,30292 627
07 mars 20221 985,002 011,301 943,301 950,501 950,50236 105
04 mars 20222 032,502 036,401 981,701 999,801 999,80214 478
03 mars 20222 051,202 071,302 015,402 030,602 030,60179 884
02 mars 20222 009,702 066,101 991,302 056,102 056,10217 026
01 mars 20222 044,502 064,701 990,402 006,702 006,70245 547
28 févr. 20222 012,402 059,201 971,702 044,502 044,50340 324
25 févr. 20221 984,202 040,601 966,002 039,002 039,00236 900
24 févr. 20221 941,201 997,401 883,101 993,501 993,50349 511
23 févr. 20221 987,102 008,401 937,201 941,101 941,10226 506
22 févr. 20221 997,602 025,901 959,801 979,201 979,20296 786
18 févr. 20222 028,002 049,202 000,402 006,602 006,60205 738
17 févr. 20222 073,102 079,602 020,802 025,502 025,50183 474
16 févr. 20222 072,602 086,202 053,802 077,502 077,50158 623
15 févr. 20222 017,402 076,602 011,202 074,002 074,00182 977
14 févr. 20222 028,302 048,202 000,502 019,402 019,40242 885
11 févr. 20222 045,502 074,202 009,902 025,702 025,70251 682
10 févr. 20222 079,402 103,902 034,302 048,502 048,50332 749
09 févr. 20222 042,002 080,002 041,602 079,102 079,10182 679
08 févr. 20222 010,502 044,502 002,502 040,802 040,80168 056
07 févr. 20221 996,602 024,301 980,002 007,302 007,30185 338
04 févr. 20221 998,402 014,101 956,801 996,901 996,90236 037
03 févr. 20222 025,002 025,601 983,001 986,401 986,40258 203
02 févr. 20222 041,102 058,402 005,702 025,002 025,00245 740
01 févr. 20222 015,002 049,201 992,702 045,902 045,90259 989
31 janv. 20221 960,802 025,601 937,802 024,402 024,40268 330
28 janv. 20221 936,201 966,501 892,401 965,601 965,60350 775
27 janv. 20221 971,402 009,601 918,501 928,301 928,30336 345
26 janv. 20221 989,302 049,901 949,701 972,701 972,70372 656
25 janv. 20222 033,302 036,001 958,902 001,302 001,30353 264
24 janv. 20221 986,602 038,001 925,202 031,702 031,70528 648
21 janv. 20222 020,002 044,201 982,001 985,401 985,40458 527
20 janv. 20222 060,402 104,302 010,602 021,202 021,20296 537
19 janv. 20222 095,902 108,402 054,202 059,202 059,20300 309
18 janv. 20222 162,302 168,602 089,302 092,102 092,10305 851
14 janv. 20222 157,002 163,302 120,202 157,702 157,70250 546
13 janv. 20222 176,502 197,502 148,802 155,502 155,50225 874
12 janv. 20222 190,202 209,302 161,302 173,102 173,10203 930
11 janv. 20222 168,502 194,002 144,502 190,402 190,40200 103
10 janv. 20222 172,802 184,102 125,902 168,002 168,00310 296
07 janv. 20222 207,702 219,802 173,202 175,902 175,90230 479
06 janv. 20222 189,302 220,502 173,702 202,702 202,70267 822
05 janv. 20222 267,202 276,402 187,502 190,602 190,60248 172
04 janv. 20222 268,902 288,602 250,802 266,502 266,50182 380
03 janv. 20222 247,602 284,402 244,202 269,402 269,40222 614
31 déc. 20212 245,902 258,802 231,402 242,802 242,80134 759
30 déc. 20212 244,402 272,302 237,602 246,902 246,90122 020
*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...