Italia markets closed

Micro E-mini Russell 2000 Index (M2K=F)

CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.066,30-17,80 (-0,85%)
In data: 04:59PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242.084,902.097,002.061,802.066,302.066,3042.397
09 mag 20242.063,202.087,202.054,202.084,102.084,1034.389
08 mag 20242.071,302.074,402.052,002.064,802.064,8034.389
07 mag 20242.071,902.089,002.069,102.076,702.076,7040.024
06 mag 20242.053,002.075,502.047,402.071,102.071,1042.345
03 mag 20242.024,102.069,502.019,302.045,802.045,8074.637
02 mag 20241.997,202.032,001.991,602.027,202.027,2059.032
01 mag 20241.982,802.031,301.972,101.989,701.989,7090.274
30 apr 20242.025,902.026,201.977,901.985,601.985,6058.990
29 apr 20242.018,702.032,902.015,002.027,102.027,1040.250
26 apr 20241.992,602.019,701.984,702.013,702.013,7058.399
25 apr 20242.010,102.024,801.965,701.993,201.993,2079.951
24 apr 20242.016,002.019,101.993,402.006,802.006,8064.897
23 apr 20241.985,502.023,801.974,002.014,902.014,9063.100
22 apr 20241.966,201.993,201.958,801.982,601.982,6056.625
19 apr 20241.958,201.974,201.916,001.961,201.961,20133.888
18 apr 20241.963,501.987,401.951,901.958,101.958,1097.317
17 apr 20241.980,102.000,701.958,201.962,001.962,00103.088
16 apr 20241.991,101.994,901.965,301.982,801.982,80113.487
15 apr 20242.019,902.035,701.982,301.991,001.991,00112.396
12 apr 20242.059,602.062,302.009,702.019,802.019,8080.968
11 apr 20242.044,002.063,702.016,102.057,902.057,9097.030
10 apr 20242.101,802.113,802.027,802.043,202.043,20155.631
09 apr 20242.092,002.106,702.080,902.100,302.100,3067.638
08 apr 20242.085,002.101,702.073,902.092,402.092,4054.177
05 apr 20242.075,102.094,402.059,402.082,302.082,3088.307
04 apr 20242.100,202.123,802.069,002.074,402.074,4075.187
03 apr 20242.085,102.102,802.069,702.096,802.096,8071.862
02 apr 20242.125,802.129,402.072,102.082,702.082,7074.682
01 apr 20242.150,002.167,002.119,502.123,002.123,0069.302
28 mar 20242.139,002.161,902.132,502.145,902.145,9069.377
27 mar 20242.093,102.142,402.093,102.138,402.138,4066.831
26 mar 20242.097,602.118,202.091,502.092,602.092,6049.825
25 mar 20242.093,102.111,902.089,202.097,302.097,3046.634
22 mar 20242.124,402.131,902.091,202.093,602.093,6071.756
21 mar 20242.102,002.132,602.101,702.122,802.122,8080.922
20 mar 20242.059,402.108,402.047,702.098,602.098,6095.122
19 mar 20242.050,602.065,702.032,402.059,302.059,3067.886
18 mar 20242.064,702.076,402.047,202.049,802.049,8051.754
15 mar 20242.032,402.040,802.019,052.019,052.019,0575.396
14 mar 20242.074,502.082,002.016,002.032,702.032,707.648
13 mar 20242.061,502.081,802.058,902.072,702.072,706.443
12 mar 20242.072,102.084,802.048,502.065,302.065,3021.499
11 mar 20242.086,402.088,902.063,602.068,602.068,6021.863
08 mar 20242.087,302.121,302.067,202.084,602.084,60102.690
07 mar 20242.071,902.098,502.057,402.086,702.086,7067.752
06 mar 20242.055,502.079,302.052,202.069,702.069,7086.411
05 mar 20242.070,002.077,402.047,802.055,302.055,3071.764
04 mar 20242.074,602.096,902.073,002.075,802.075,8069.143
01 mar 20242.055,402.082,102.045,002.078,202.078,2082.478
29 feb 20242.040,102.083,402.037,202.057,302.057,30103.729
28 feb 20242.056,702.060,302.038,202.043,402.043,4068.670
27 feb 20242.031,802.062,302.027,202.059,902.059,9068.144
26 feb 20242.017,502.037,702.009,102.032,202.032,2061.672
23 feb 20242.014,602.031,802.003,702.020,502.020,5077.461
22 feb 20242.003,202.021,501.998,002.016,002.016,0086.448
21 feb 20242.010,602.013,801.985,002.000,502.000,5063.343
20 feb 20242.038,202.044,902.001,702.010,202.010,2096.728
16 feb 20242.063,802.070,102.032,202.039,002.039,00117.825
15 feb 20242.019,002.071,302.017,302.067,502.067,50101.833
14 feb 20241.972,102.021,901.970,402.016,802.016,8099.158
13 feb 20242.055,402.058,401.953,701.969,301.969,30146.095
12 feb 20242.019,302.060,802.015,702.055,002.055,0083.838
09 feb 20241.986,502.021,001.983,602.019,102.019,1080.098
08 feb 20241.955,001.988,901.947,401.987,601.987,6073.754
07 feb 20241.960,901.971,501.945,001.957,501.957,5092.490
06 feb 20241.942,001.963,301.934,601.961,001.961,0079.193
05 feb 20241.968,401.970,101.925,401.943,801.943,8090.121
02 feb 20241.980,801.988,301.949,601.970,601.970,60127.654
01 feb 20241.960,001.985,901.941,201.982,601.982,60132.240
31 gen 20242.007,502.019,501.953,501.955,901.955,90178.291
30 gen 20242.018,702.025,501.999,402.005,902.005,9079.374
29 gen 20241.986,102.023,301.979,502.022,802.022,8076.081
26 gen 20241.990,602.008,701.982,501.988,501.988,5096.552
25 gen 20241.972,902.006,001.970,601.987,701.987,7096.204
24 gen 20241.990,202.017,901.968,201.972,201.972,2099.889
23 gen 20241.995,702.017,101.980,001.989,501.989,5089.104
22 gen 20241.955,801.998,701.955,801.996,301.996,3082.493
19 gen 20241.935,001.958,401.921,401.954,801.954,8087.004
18 gen 20241.925,901.942,501.911,301.936,201.936,2090.225
17 gen 20241.940,701.941,901.904,701.925,001.925,0076.368
16 gen 20241.963,901.971,101.931,501.940,101.940,1094.076
12 gen 20241.966,602.003,301.957,401.963,901.963,9097.956
11 gen 20241.984,802.000,201.944,701.969,101.969,10112.003
10 gen 20241.980,201.988,701.963,501.984,001.984,0076.039
09 gen 20242.002,402.002,901.966,501.982,701.982,7083.561
08 gen 20241.969,202.004,601.954,602.004,102.004,1089.070
05 gen 20241.977,501.989,901.938,601.966,801.966,80124.612
04 gen 20241.981,001.991,001.965,501.973,601.973,6087.506
03 gen 20242.036,502.037,301.973,901.977,301.977,30131.148
02 gen 20242.046,802.061,702.022,402.033,002.033,00128.866
29 dic 20232.081,602.086,202.042,402.047,702.047,7072.639
28 dic 20232.088,702.096,602.072,102.079,302.079,3061.869
27 dic 20232.081,902.096,302.075,202.089,102.089,1077.800
26 dic 20232.054,302.087,602.052,202.082,102.082,1044.934
22 dic 20232.037,802.069,902.030,102.056,402.056,4098.667
21 dic 20232.011,202.039,702.010,002.039,202.039,20104.508
20 dic 20232.043,402.064,402.002,102.003,602.003,60136.465
19 dic 20232.005,002.047,801.999,802.044,802.044,8085.768
18 dic 20232.010,002.022,402.001,202.005,602.005,6081.245
*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...