^RUI - Russell 1000

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20232.317,192.348,462.317,192.344,292.344,29-
01 giu 20232.286,412.314,652.280,622.308,282.308,28-
31 mag 20232.293,202.293,882.277,352.285,652.285,65-
30 mag 20232.307,052.313,192.292,192.299,402.299,40-
26 mag 20232.270,612.302,952.270,612.298,972.298,97-
25 mag 20232.260,232.276,072.257,492.268,892.268,89-
24 mag 20232.287,832.291,722.246,202.252,212.252,21-
23 mag 20232.287,832.291,722.267,532.268,672.268,67-
22 mag 20232.291,472.302,162.286,912.294,282.294,28-
19 mag 20232.300,432.303,812.286,212.292,002.292,00-
18 mag 20232.274,742.298,802.272,282.296,642.296,64-
17 mag 20232.253,572.277,662.249,182.274,542.274,54-
16 mag 20232.260,242.261,132.246,752.246,772.246,77-
15 mag 20232.257,022.265,902.248,602.263,392.263,39-
12 mag 20232.263,032.266,012.241,522.254,832.254,83-
11 mag 20232.262,392.262,392.248,282.259,032.259,03-
10 mag 20232.266,082.272,642.242,822.263,522.263,52-
09 mag 20232.256,412.259,562.251,812.253,412.253,41-
08 mag 20232.262,052.265,252.255,792.263,132.263,13-
05 mag 20232.235,012.266,872.235,012.261,252.261,25-
04 mag 20232.231,962.231,962.212,722.219,932.219,93-
03 mag 20232.254,232.267,362.235,582.236,422.236,42-
02 mag 20232.274,682.274,692.234,752.251,142.251,14-
01 mag 20232.277,592.288,522.276,512.278,512.278,51-
28 apr 20232.257,242.279,462.256,092.279,162.279,16-
27 apr 20232.224,562.262,092.224,562.260,682.260,68-
26 apr 20232.233,852.237,052.214,642.218,132.218,13-
25 apr 20232.259,202.259,202.226,512.226,512.226,51-
24 apr 20232.261,652.267,252.253,582.263,942.263,94-
21 apr 20232.261,632.265,212.252,422.262,832.262,83-
20 apr 20232.267,612.271,292.253,202.261,132.261,13-
19 apr 20232.270,242.278,862.263,652.274,852.274,85-
18 apr 20232.278,352.283,302.267,562.274,942.274,94-
17 apr 20232.264,592.273,102.257,642.272,892.272,89-
14 apr 20232.267,482.279,202.251,532.264,942.264,94-
13 apr 20232.244,832.272,282.244,832.270,172.270,17-
12 apr 20232.258,372.265,412.238,372.240,962.240,96-
11 apr 20232.250,032.259,202.246,772.250,852.250,85-
10 apr 20232.236,662.249,772.228,342.249,612.249,61-
06 apr 20232.236,712.246,972.226,502.245,932.245,93-
05 apr 20232.243,772.243,922.228,372.238,362.238,36-
04 apr 20232.261,162.264,102.238,402.245,892.245,89-
03 apr 20232.250,982.262,222.246,072.260,152.260,15-
31 mar 20232.224,472.254,062.224,472.253,362.253,36-
30 mar 20232.213,502.224,652.209,932.219,842.219,84-
29 mar 20232.190,062.208,902.190,062.207,402.207,40-
28 mar 20232.177,312.180,622.165,312.175,982.175,98-
27 mar 20232.181,442.192,472.174,682.178,962.178,96-
24 mar 20232.158,502.174,782.140,342.174,072.174,07-
23 mar 20232.162,972.195,982.147,112.162,562.162,56-
22 mar 20232.195,132.213,652.156,832.157,282.157,28-
21 mar 20232.174,252.198,512.174,252.195,142.195,14-
20 mar 20232.146,872.168,192.146,872.164,922.164,92-
17 mar 20232.170,132.170,132.137,892.145,962.145,96-
16 mar 20232.129,252.173,792.119,372.171,612.171,61-
15 mar 20232.139,892.139,892.104,912.134,192.134,19-
14 mar 20232.128,592.160,902.125,772.150,712.150,71-
13 mar 20232.112,652.141,572.089,502.115,512.115,51-
10 mar 20232.153,682.161,252.111,652.120,532.120,53-
09 mar 20232.199,992.211,552.151,422.155,482.155,48-
08 mar 20232.196,512.203,002.186,472.198,332.198,33-
07 mar 20232.228,922.230,172.192,472.195,532.195,53-
06 mar 20232.232,522.246,642.226,852.228,862.228,86-
03 mar 20232.197,962.231,352.197,962.229,972.229,97-
02 mar 20232.172,322.199,222.164,652.194,472.194,47-
01 mar 20232.187,442.189,182.171,602.178,222.178,22-
28 feb 20232.192,342.202,612.187,212.187,752.187,75-
27 feb 20232.200,712.213,502.189,272.193,862.193,86-
24 feb 20232.190,692.191,382.172,582.187,372.187,37-
23 feb 20232.208,862.219,472.186,682.210,802.210,80-
22 feb 20232.203,192.213,682.192,692.199,832.199,83-
21 feb 20232.240,522.240,522.200,692.201,772.201,77-
17 feb 20232.249,802.249,802.231,362.247,992.247,99-
16 feb 20232.274,672.281,112.255,242.255,632.255,63-
15 feb 20232.269,192.287,212.262,152.287,012.287,01-
14 feb 20232.269,932.289,732.254,452.277,402.277,40-
13 feb 20232.254,442.277,192.251,212.276,212.276,21-
10 feb 20232.242,352.252,282.234,822.250,372.250,37-
09 feb 20232.285,032.288,762.240,752.246,862.246,86-
08 feb 20232.286,132.289,952.265,052.268,062.268,06-
07 feb 20232.261,582.300,022.252,082.293,342.293,34-
06 feb 20232.269,372.272,112.255,332.264,422.264,42-
03 feb 20232.289,712.305,512.272,852.279,722.279,72-
02 feb 20232.273,562.314,122.273,562.305,002.305,00-
01 feb 20232.241,442.285,842.224,572.270,272.270,27-
31 gen 20232.213,162.245,112.213,162.244,912.244,91-
30 gen 20232.233,032.236,362.209,582.210,732.210,73-
27 gen 20232.230,692.253,092.227,972.240,662.240,66-
26 gen 20232.216,642.234,102.207,982.233,532.233,53-
25 gen 20232.190,372.210,652.171,602.208,992.208,99-
24 gen 20232.201,152.213,342.195,852.209,092.209,09-
23 gen 20232.188,292.221,582.184,982.211,912.211,91-
20 gen 20232.147,832.184,902.143,512.184,832.184,83-
19 gen 20232.153,652.155,932.135,682.143,162.143,16-
18 gen 20232.200,452.208,032.159,572.160,682.160,68-
17 gen 20232.198,102.206,962.190,622.194,392.194,39-
13 gen 20232.178,652.200,232.169,932.197,862.197,86-
12 gen 20232.183,472.195,862.162,732.188,712.188,71-
11 gen 20232.156,902.180,242.156,902.180,022.180,02-
10 gen 20232.132,902.151,552.127,882.151,312.151,31-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...