Italia markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.297,98+45,49 (+2,02%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 20212.253,902.298,762.253,902.297,982.297,98-
27 ott 20212.295,452.295,452.252,492.252,492.252,493.259.510.000
26 ott 20212.313,352.321,472.296,072.296,082.296,082.866.500.000
25 ott 20212.291,802.314,842.291,802.312,642.312,64-
22 ott 20212.295,672.299,732.277,042.291,272.291,273.062.810.000
21 ott 20212.290,412.304,002.284,972.296,182.296,183.016.950.000
20 ott 20212.276,022.294,922.271,842.289,772.289,772.671.560.000
19 ott 20212.269,252.284,672.265,702.275,912.275,912.531.210.000
18 ott 20212.265,062.272,352.255,412.267,842.267,842.683.540.000
15 ott 20212.276,742.306,272.265,652.265,652.265,653.000.560.000
14 ott 20212.243,952.275,512.243,952.274,182.274,182.642.920.000
13 ott 20212.235,022.241,972.220,242.241,972.241,972.926.460.000
12 ott 20212.221,552.241,402.221,552.234,272.234,272.608.150.000
11 ott 20212.233,002.251,652.220,642.220,642.220,642.580.000.000
08 ott 20212.250,322.256,562.233,092.233,092.233,092.401.890.000
07 ott 20212.217,582.265,222.217,582.250,092.250,093.096.080.000
06 ott 20212.226,052.226,052.188,692.214,962.214,963.219.590.000
05 ott 20212.218,472.245,032.218,472.228,362.228,362.967.400.000
04 ott 20212.240,852.240,852.210,612.217,472.217,473.110.560.000
01 ott 20212.205,912.252,042.197,152.241,632.241,633.148.980.000
30 set 20212.226,742.239,542.204,372.204,372.204,373.123.770.000
29 set 20212.230,612.239,752.221,722.225,312.225,312.753.800.000
28 set 20212.279,512.279,512.227,582.229,782.229,783.495.970.000
27 set 20212.247,962.293,352.247,962.281,002.281,003.032.870.000
24 set 20212.257,952.259,932.239,172.248,072.248,072.772.090.000
23 set 20212.220,062.265,812.220,062.259,042.259,042.833.290.000
22 set 20212.188,102.234,172.188,102.218,562.218,563.273.670.000
21 set 20212.183,722.201,712.172,832.186,182.186,183.044.300.000
20 set 20212.233,102.233,102.155,342.182,202.182,203.773.680.000
17 set 20212.233,552.240,732.220,392.236,872.236,875.622.210.000
16 set 20212.234,312.242,842.217,352.232,912.232,913.321.030.000
15 set 20212.210,462.236,962.207,422.234,452.234,453.154.760.000
14 set 20212.241,782.249,942.204,142.209,982.209,982.568.730.000
13 set 20212.228,492.244,722.217,122.240,782.240,783.096.390.000
10 set 20212.250,632.264,112.227,542.227,552.227,552.851.140.000
09 set 20212.249,542.273,182.244,132.249,132.249,133.035.300.000
08 set 20212.275,002.275,002.241,432.249,732.249,732.808.480.000
07 set 20212.292,172.300,592.275,572.275,612.275,613.098.870.000
03 set 20212.303,752.303,752.286,702.292,052.292,052.609.660.000
02 set 20212.288,032.309,972.288,032.304,022.304,022.897.010.000
01 set 20212.274,212.293,052.264,592.287,062.287,063.101.830.000
31 ago 20212.266,282.277,192.260,432.273,772.273,773.090.380.000
30 ago 20212.278,452.286,362.264,302.265,992.265,992.557.300.000
27 ago 20212.213,792.281,842.213,792.277,152.277,152.862.360.000
26 ago 20212.239,202.244,442.212,212.213,982.213,982.704.600.000
25 ago 20212.230,732.252,142.226,642.239,272.239,272.554.680.000
24 ago 20212.208,802.232,002.208,802.230,912.230,913.037.770.000
23 ago 20212.169,112.211,122.169,112.208,302.208,302.965.520.000
20 ago 20212.131,802.169,652.127,322.167,602.167,602.867.770.000
19 ago 20212.157,042.157,042.122,242.132,422.132,423.120.840.000
18 ago 20212.177,132.192,162.157,972.158,782.158,782.965.210.000
17 ago 20212.201,652.201,652.152,492.177,172.177,172.884.000.000
16 ago 20212.222,032.222,032.192,282.209,482.209,482.707.170.000
13 ago 20212.244,202.244,202.221,312.223,112.223,112.371.630.000
12 ago 20212.250,192.250,632.232,712.244,072.244,072.543.860.000
11 ago 20212.240,112.243,812.221,682.238,732.238,732.803.060.000
10 ago 20212.236,092.245,032.230,032.239,362.239,363.219.840.000
09 ago 20212.247,432.247,432.231,482.234,812.234,812.779.880.000
06 ago 20212.237,092.258,322.235,582.247,762.247,762.839.970.000
05 ago 20212.198,162.236,192.198,162.236,012.236,012.734.220.000
04 ago 20212.220,672.223,112.195,372.196,322.196,323.382.620.000
03 ago 20212.216,252.223,602.189,762.223,582.223,583.305.340.000
02 ago 20212.228,032.256,442.212,452.215,502.215,502.919.940.000
30 lug 20212.238,902.251,372.219,952.226,252.226,252.861.600.000
29 lug 20212.193,162.256,972.190,662.240,032.240,032.815.510.000
28 lug 20212.193,162.237,042.190,662.224,962.224,963.215.130.000
27 lug 20212.215,642.215,642.171,372.191,832.191,833.381.080.000
26 lug 20212.210,112.232,222.207,542.216,922.216,922.679.110.000
23 lug 20212.201,032.212,312.186,512.209,652.209,653.490.730.000
22 lug 20212.233,782.233,782.192,982.199,482.199,482.907.910.000
21 lug 20212.195,752.236,942.195,752.234,042.234,043.078.550.000
20 lug 20212.131,792.206,632.131,792.194,302.194,303.634.190.000
19 lug 20212.159,712.159,712.107,072.130,682.130,684.155.790.000
16 lug 20212.191,872.210,502.160,532.163,242.163,243.165.160.000
15 lug 20212.201,272.202,752.166,332.190,292.190,293.226.930.000
14 lug 20212.240,252.254,812.201,232.202,362.202,363.213.870.000
13 lug 20212.280,492.280,492.238,372.238,862.238,863.166.900.000
12 lug 20212.279,632.283,462.262,262.281,822.281,822.983.980.000
09 lug 20212.234,832.280,012.234,832.280,002.280,002.738.280.000
08 lug 20212.249,942.252,722.192,982.231,682.231,683.393.780.000
07 lug 20212.274,532.278,102.235,502.252,852.252,853.243.900.000
06 lug 20212.305,962.306,912.256,972.274,502.274,503.437.900.000
02 lug 20212.328,532.332,952.302,942.305,762.305,762.628.550.000
01 lug 20212.312,572.332,282.312,572.329,362.329,363.077.580.000
30 giu 20212.307,952.317,302.295,432.310,552.310,553.687.880.000
29 giu 20212.323,072.332,282.305,922.308,842.308,843.049.560.000
28 giu 20212.335,342.342,192.307,222.322,342.322,343.415.610.000
25 giu 20212.336,862.350,222.334,402.334,402.334,406.248.390.000
24 giu 20212.305,412.333,662.305,412.333,622.333,623.141.680.000
23 giu 20212.296,402.314,302.296,402.303,472.303,473.172.440.000
22 giu 20212.285,462.298,362.266,162.295,952.295,953.208.760.000
21 giu 20212.238,622.289,762.238,622.286,092.286,093.391.740.000
18 giu 20212.284,962.284,962.229,582.237,752.237,756.084.980.000
17 giu 20212.314,202.316,602.264,122.287,462.287,463.952.110.000
16 giu 20212.319,092.321,912.296,212.314,692.314,693.722.050.000
15 giu 20212.326,762.327,872.301,782.320,072.320,073.578.450.000
14 giu 20212.337,452.348,642.320,172.326,152.326,153.612.050.000
11 giu 20212.312,602.335,812.312,602.335,812.335,813.204.280.000
10 giu 20212.327,982.337,762.305,712.311,412.311,413.502.480.000
09 giu 20212.344,822.350,702.325,562.327,132.327,133.902.870.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...