Italia markets closed

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

CME - CME Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.949,50-8,60 (-0,44%)
In data: 03:07PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20241.958,601.974,201.915,801.949,501.949,50223.663
18 apr 20241.963,801.987,401.951,901.958,101.958,10232.306
17 apr 20241.983,302.000,901.959,201.962,001.962,00232.306
16 apr 20241.992,201.994,701.965,301.982,801.982,80255.907
15 apr 20242.019,802.035,801.982,201.991,001.991,00258.842
12 apr 20242.057,602.062,402.009,802.019,802.019,80212.766
11 apr 20242.043,702.063,702.017,002.057,902.057,90247.329
10 apr 20242.102,402.114,002.027,902.043,202.043,20368.117
09 apr 20242.092,802.106,702.081,102.100,302.100,30159.897
08 apr 20242.086,002.101,602.074,002.092,402.092,40144.288
05 apr 20242.075,202.094,402.059,402.082,302.082,30203.995
04 apr 20242.098,202.123,702.068,902.074,402.074,40197.910
03 apr 20242.087,202.102,702.069,902.096,802.096,80188.513
02 apr 20242.126,002.129,502.072,102.082,702.082,70234.059
01 apr 20242.150,602.167,002.119,502.123,002.123,00177.305
28 mar 20242.140,602.161,802.132,402.145,902.145,90191.410
27 mar 20242.095,802.142,402.095,802.138,402.138,40188.244
26 mar 20242.098,802.118,202.091,502.092,602.092,60132.793
25 mar 20242.092,602.111,902.089,202.097,302.097,30104.367
22 mar 20242.125,302.132,202.091,402.093,602.093,60167.378
21 mar 20242.102,202.132,702.101,702.122,802.122,80208.947
20 mar 20242.059,602.108,702.047,802.098,602.098,60236.470
19 mar 20242.050,902.065,702.032,502.059,302.059,30153.285
18 mar 20242.064,102.076,402.047,102.049,802.049,80155.235
15 mar 20242.034,502.041,402.019,052.019,052.019,05201.888
14 mar 20242.073,702.081,902.016,202.032,702.032,7052.568
13 mar 20242.063,302.081,902.059,402.072,702.072,7088.162
12 mar 20242.070,902.085,002.048,702.065,302.065,30181.371
11 mar 20242.085,302.088,802.064,002.068,602.068,60320.334
08 mar 20242.088,502.121,402.070,702.084,602.084,60302.883
07 mar 20242.070,602.099,002.057,302.086,702.086,70187.560
06 mar 20242.054,702.079,302.052,102.069,702.069,70187.028
05 mar 20242.073,302.077,402.048,402.055,302.055,30181.580
04 mar 20242.076,002.096,802.073,102.075,802.075,80176.223
01 mar 20242.053,602.082,102.044,902.078,202.078,20185.776
29 feb 20242.041,002.083,402.037,202.057,302.057,30247.225
28 feb 20242.059,102.059,902.038,202.043,402.043,40153.413
27 feb 20242.031,002.062,402.027,102.059,902.059,90166.749
26 feb 20242.018,002.036,702.009,302.032,202.032,20148.525
23 feb 20242.013,702.031,902.003,602.020,502.020,50178.823
22 feb 20242.002,702.021,601.999,002.016,002.016,00244.586
21 feb 20242.013,002.013,801.985,002.000,502.000,50167.564
20 feb 20242.037,502.044,802.001,702.010,202.010,20208.402
16 feb 20242.064,002.070,002.032,102.039,002.039,00266.601
15 feb 20242.018,502.071,202.017,202.067,502.067,50279.940
14 feb 20241.972,302.021,801.970,402.016,802.016,80259.660
13 feb 20242.054,102.058,201.953,701.969,301.969,30431.449
12 feb 20242.017,202.060,902.015,802.055,002.055,00239.293
09 feb 20241.985,702.020,801.983,802.019,102.019,10221.567
08 feb 20241.954,701.988,601.947,401.987,601.987,60167.804
07 feb 20241.961,101.971,601.944,901.957,501.957,50192.421
06 feb 20241.942,701.963,401.934,501.961,001.961,00172.176
05 feb 20241.968,401.970,001.925,401.943,801.943,80209.771
02 feb 20241.982,801.988,301.949,401.970,601.970,60248.525
01 feb 20241.959,801.985,901.941,101.982,601.982,60284.422
31 gen 20242.009,502.019,601.953,501.955,901.955,90314.780
30 gen 20242.019,102.025,501.999,302.005,902.005,90161.490
29 gen 20241.985,502.023,301.979,302.022,802.022,80161.799
26 gen 20241.991,002.008,301.982,501.988,501.988,50179.638
25 gen 20241.973,402.006,001.970,801.987,701.987,70213.535
24 gen 20241.989,802.017,201.968,301.972,201.972,20215.770
23 gen 20241.997,702.017,001.980,001.989,501.989,50227.477
22 gen 20241.957,601.998,701.957,401.996,301.996,30231.350
19 gen 20241.936,901.958,301.921,301.954,801.954,80210.553
18 gen 20241.925,001.941,801.911,201.936,201.936,20217.256
17 gen 20241.940,401.942,101.904,801.925,001.925,00210.028
16 gen 20241.962,901.971,101.931,501.940,101.940,10235.625
12 gen 20241.966,702.003,301.957,301.963,901.963,90209.888
11 gen 20241.984,602.003,101.944,701.969,101.969,10265.841
10 gen 20241.980,901.988,701.963,401.984,001.984,00185.494
09 gen 20242.002,302.002,701.966,401.982,701.982,70179.161
08 gen 20241.969,202.004,601.954,502.004,102.004,10185.648
05 gen 20241.977,301.989,101.938,601.966,801.966,80251.773
04 gen 20241.979,801.991,001.965,601.973,601.973,60224.522
03 gen 20242.036,102.037,301.973,901.977,301.977,30304.284
02 gen 20242.048,002.061,602.022,402.033,002.033,00259.426
29 dic 20232.080,902.086,202.042,302.047,702.047,70206.602
28 dic 20232.088,702.096,202.072,602.079,302.079,30152.393
27 dic 20232.083,002.097,002.075,202.089,102.089,10166.852
26 dic 20232.051,902.087,602.051,902.082,102.082,10124.427
22 dic 20232.038,602.069,802.030,102.056,402.056,40201.349
21 dic 20232.010,602.039,702.010,002.039,202.039,20218.909
20 dic 20232.042,702.064,402.002,002.003,602.003,60299.243
19 dic 20232.004,202.047,902.000,202.044,802.044,80216.779
18 dic 20232.010,202.022,602.001,202.005,602.005,60202.380
15 dic 20231.995,802.023,301.982,302.009,332.009,33376.062
14 dic 20231.951,502.014,501.950,002.001,702.001,7083.143
13 dic 20231.884,701.954,801.870,101.950,401.950,40120.491
12 dic 20231.886,801.904,201.867,301.884,001.884,00191.436
11 dic 20231.880,401.890,301.872,801.886,101.886,10319.194
08 dic 20231.870,001.892,001.859,201.882,101.882,10314.659
07 dic 20231.855,501.870,901.845,601.869,701.869,70226.015
06 dic 20231.859,701.895,201.853,201.854,801.854,80246.648
05 dic 20231.883,901.887,201.855,301.859,801.859,80226.568
04 dic 20231.867,901.886,101.856,101.884,901.884,90266.118
01 dic 20231.810,901.869,601.797,001.865,701.865,70316.025
30 nov 20231.805,601.822,201.800,801.812,201.812,20217.482
29 nov 20231.798,701.834,501.797,501.805,801.805,80215.278
28 nov 20231.805,301.809,301.788,601.797,001.797,00163.808
27 nov 20231.810,201.811,301.789,001.804,201.804,20152.196
*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...