Italia markets closed

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

CME - CME Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2.239,80+0,60 (+0,03%)
Alla chiusura: 4:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 apr 20212.246,902.253,302.225,402.239,202.239,20153.766
08 apr 20212.225,802.246,702.206,702.239,202.239,20153.766
07 apr 20212.261,502.264,302.212,102.219,202.219,20164.230
06 apr 20212.265,402.280,902.244,902.256,002.256,00140.967
05 apr 20212.293,002.298,302.249,102.263,102.263,10141.257
01 apr 20212.215,502.257,502.212,202.251,902.251,90158.437
31 mar 20212.195,802.237,502.188,902.222,502.222,50212.713
30 mar 20212.162,402.199,802.143,502.192,402.192,40210.348
29 mar 20212.220,502.222,602.153,202.155,402.155,40216.725
26 mar 20212.182,302.223,002.172,302.218,502.218,50228.932
25 mar 20212.137,102.187,902.092,702.178,202.178,20294.356
24 mar 20212.185,502.223,002.128,102.130,202.130,20234.457
23 mar 20212.264,502.269,502.168,902.180,402.180,40219.041
22 mar 20212.278,002.290,902.250,202.261,302.261,30147.238
19 mar 20212.271,502.279,302.254,002.266,162.266,16212.673
18 mar 20212.334,502.344,802.259,602.265,602.265,6045.263
17 mar 20212.320,702.341,502.287,302.337,402.337,4069.674
16 mar 20212.355,102.356,302.305,202.319,502.319,50160.363
15 mar 20212.357,602.368,202.332,302.358,102.358,10262.980
12 mar 20212.338,802.356,002.327,502.351,302.351,30199.039
11 mar 20212.293,202.337,202.282,702.334,702.334,70188.941
10 mar 20212.247,402.303,702.234,602.285,402.285,40192.094
09 mar 20212.211,502.263,602.202,502.245,702.245,70174.541
08 mar 20212.201,002.235,802.161,002.200,802.200,80221.028
05 mar 20212.148,002.194,702.084,402.189,702.189,70343.140
04 mar 20212.205,402.220,002.106,302.144,502.144,50308.094
03 mar 20212.232,302.266,802.201,502.205,802.205,80223.310
02 mar 20212.279,902.281,502.227,102.229,102.229,10182.382
01 mar 20212.203,702.280,802.196,502.274,802.274,80178.598
26 feb 20212.196,002.235,802.160,102.199,202.199,20296.627
25 feb 20212.292,102.302,702.191,902.200,002.200,00274.663
24 feb 20212.232,302.295,502.218,302.285,102.285,10197.920
23 feb 20212.255,002.268,402.168,802.231,202.231,20261.206
22 feb 20212.264,902.279,402.233,602.250,102.250,10185.473
19 feb 20212.221,102.276,702.204,102.265,302.265,30192.451
18 feb 20212.256,102.262,302.207,002.217,702.217,70178.982
17 feb 20212.270,702.273,502.222,502.255,002.255,00186.571
16 feb 20212.295,102.314,102.261,002.270,802.270,80194.239
12 feb 20212.273,502.294,402.259,502.286,402.286,40149.689
11 feb 20212.282,802.303,702.247,602.281,202.281,20216.728
10 feb 20212.299,002.316,902.262,902.281,002.281,00226.913
09 feb 20212.291,302.309,802.276,402.297,102.297,10171.580
08 feb 20212.234,002.290,302.230,802.285,802.285,80165.994
05 feb 20212.201,602.234,202.197,802.230,302.230,30187.294
04 feb 20212.159,302.205,802.147,202.199,402.199,40152.239
03 feb 20212.147,502.159,602.127,702.154,802.154,80151.573
02 feb 20212.119,802.152,702.113,802.147,502.147,50148.735
01 feb 20212.060,802.127,702.028,602.119,402.119,40159.725
29 gen 20212.095,502.122,202.060,202.068,202.068,20249.895
28 gen 20212.101,702.139,302.075,002.099,802.099,80232.102
27 gen 20212.135,102.150,602.084,502.104,302.104,30269.649
26 gen 20212.160,302.179,802.131,202.145,802.145,80190.626
25 gen 20212.159,402.192,402.128,402.161,002.161,00252.945
22 gen 20212.138,802.166,302.112,702.164,002.164,00198.218
21 gen 20212.152,002.166,102.132,202.138,502.138,50162.843
20 gen 20212.144,702.173,202.136,002.157,702.157,70193.781
19 gen 20212.115,602.150,802.107,702.147,302.147,30179.540
15 gen 20212.154,702.158,802.095,202.120,802.120,80238.077
14 gen 20212.115,002.163,702.111,302.153,602.153,60185.059
13 gen 20212.122,902.132,702.104,802.110,702.110,70155.937
12 gen 20212.090,402.127,102.088,402.125,802.125,80146.164
11 gen 20212.086,202.094,702.055,002.089,102.089,10154.431
08 gen 20212.095,502.112,502.058,802.089,502.089,50191.404
07 gen 20212.061,402.098,202.050,202.094,502.094,50161.588
06 gen 20211.978,602.081,401.971,002.059,302.059,30341.236
05 gen 20211.948,301.988,001.932,901.976,301.976,30151.399
04 gen 20211.977,901.997,601.920,501.945,501.945,50226.233
31 dic 20201.976,101.980,301.958,001.974,801.974,80144.363
30 dic 20201.957,101.987,401.949,701.976,501.976,50122.677
29 dic 20201.996,502.006,701.946,601.955,501.955,50163.400
28 dic 20201.997,002.032,301.991,001.995,001.995,00145.358
24 dic 2020------
23 dic 20201.982,902.008,401.965,702.002,902.002,90127.209
22 dic 20201.964,101.989,001.944,901.985,001.985,00151.660
21 dic 20201.990,001.992,201.878,101.966,101.966,10239.782
18 dic 20201.978,101.986,601.971,201.986,301.986,30195.539
17 dic 20201.957,801.981,401.955,401.978,401.978,4055.165
16 dic 20201.962,901.975,701.944,801.954,901.954,9092.360
15 dic 20201.919,701.964,401.911,901.960,901.960,90166.571
14 dic 20201.921,001.945,701.913,301.915,201.915,20237.821
11 dic 20201.925,601.929,601.891,601.911,401.911,40259.691
10 dic 20201.904,601.925,501.881,501.921,201.921,20208.580
09 dic 20201.919,601.937,101.888,301.903,501.903,50217.910
08 dic 20201.886,601.919,501.875,401.916,801.916,80143.738
07 dic 20201.892,801.899,401.875,301.892,101.892,10118.057
04 dic 20201.850,301.893,601.848,101.891,301.891,30134.530
03 dic 20201.842,301.860,801.830,301.847,201.847,20133.380
02 dic 20201.834,801.843,701.816,201.837,501.837,50136.756
01 dic 20201.825,201.850,801.824,001.835,501.835,50171.007
30 nov 20201.855,201.859,001.811,801.820,101.820,10186.855
27 nov 2020------
25 nov 20201.853,301.863,601.828,101.844,601.844,60129.363
24 nov 20201.820,101.863,501.819,801.851,501.851,50176.097
23 nov 20201.778,501.828,801.776,601.817,101.817,10139.532
20 nov 20201.770,001.788,101.757,301.783,301.783,30132.841
19 nov 20201.765,401.784,501.753,801.783,001.783,00150.117
18 nov 20201.788,501.807,401.762,701.768,301.768,30167.024
17 nov 20201.784,001.796,901.751,201.792,401.792,40163.796
16 nov 20201.747,001.793,601.745,101.783,901.783,90191.285
13 nov 20201.707,301.750,001.693,201.743,701.743,70165.259
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...