^RUT
2.856,95
+44,50 +1,58%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 13/06/2024 | 2.053,53 | 2.053,57 | 2.025,64 | 2.038,91 | 3.530.380.000 |
| 12/06/2024 | 2.065,79 | 2.088,53 | 2.052,17 | 2.057,10 | 3.962.840.000 |
| 11/06/2024 | 2.019,12 | 2.027,53 | 2.006,07 | 2.024,35 | 3.568.030.000 |
| 10/06/2024 | 2.012,22 | 2.033,65 | 2.008,30 | 2.031,61 | 3.622.280.000 |
| 07/06/2024 | 2.035,12 | 2.043,46 | 2.023,14 | 2.026,55 | 3.692.760.000 |
| 06/06/2024 | 2.058,48 | 2.060,45 | 2.046,53 | 2.049,44 | 3.609.990.000 |
| 05/06/2024 | 2.044,15 | 2.063,87 | 2.036,34 | 2.063,87 | 3.591.460.000 |
| 04/06/2024 | 2.050,39 | 2.050,39 | 2.032,14 | 2.033,94 | 3.707.900.000 |
| 03/06/2024 | 2.082,40 | 2.088,15 | 2.048,06 | 2.059,68 | 4.046.920.000 |
| 31/05/2024 | 2.061,23 | 2.073,67 | 2.047,40 | 2.070,13 | 5.437.160.000 |
| 30/05/2024 | 2.043,73 | 2.063,19 | 2.043,73 | 2.056,60 | 3.818.750.000 |
| 29/05/2024 | 2.050,46 | 2.050,46 | 2.036,13 | 2.036,19 | 3.552.750.000 |
| 28/05/2024 | 2.075,72 | 2.086,28 | 2.057,69 | 2.066,85 | 3.751.540.000 |
| 24/05/2024 | 2.061,00 | 2.070,23 | 2.056,35 | 2.069,67 | 3.005.510.000 |
| 23/05/2024 | 2.089,52 | 2.090,39 | 2.040,68 | 2.048,41 | 3.869.520.000 |
| 22/05/2024 | 2.093,73 | 2.096,89 | 2.075,78 | 2.081,71 | 3.847.130.000 |
| 21/05/2024 | 2.097,47 | 2.101,60 | 2.094,02 | 2.098,36 | 3.662.240.000 |
| 20/05/2024 | 2.096,49 | 2.109,70 | 2.095,00 | 2.102,50 | 3.420.100.000 |
| 17/05/2024 | 2.103,67 | 2.104,13 | 2.090,44 | 2.095,72 | 3.578.120.000 |
| 16/05/2024 | 2.107,09 | 2.107,36 | 2.095,82 | 2.096,25 | 3.817.470.000 |
| 15/05/2024 | 2.105,42 | 2.112,32 | 2.095,43 | 2.109,46 | 4.360.810.000 |
| 14/05/2024 | 2.078,74 | 2.088,36 | 2.076,03 | 2.085,69 | 4.763.580.000 |
| 13/05/2024 | 2.072,14 | 2.081,45 | 2.062,12 | 2.062,12 | 4.255.710.000 |
| 10/05/2024 | 2.079,95 | 2.082,04 | 2.054,87 | 2.059,78 | 3.617.900.000 |
| 09/05/2024 | 2.056,98 | 2.075,37 | 2.053,05 | 2.073,63 | 3.727.370.000 |
| 08/05/2024 | 2.050,78 | 2.055,64 | 2.043,85 | 2.055,14 | 3.842.100.000 |
| 07/05/2024 | 2.062,16 | 2.077,81 | 2.062,16 | 2.064,65 | 3.987.890.000 |
| 06/05/2024 | 2.048,51 | 2.064,29 | 2.048,51 | 2.060,67 | 3.683.250.000 |
| 03/05/2024 | 2.044,22 | 2.054,85 | 2.030,82 | 2.035,72 | 3.924.990.000 |
| 02/05/2024 | 1.998,32 | 2.016,50 | 1.984,68 | 2.016,11 | 4.381.660.000 |
| 01/05/2024 | 1.973,37 | 2.017,70 | 1.968,03 | 1.980,23 | 4.544.170.000 |
| 30/04/2024 | 2.001,71 | 2.003,41 | 1.973,85 | 1.973,91 | 4.082.470.000 |
| 29/04/2024 | 2.005,10 | 2.020,63 | 2.005,10 | 2.016,03 | 3.447.450.000 |
| 26/04/2024 | 1.984,53 | 2.005,01 | 1.984,42 | 2.002,00 | 3.604.140.000 |
| 25/04/2024 | 1.980,53 | 1.984,49 | 1.957,82 | 1.981,12 | 3.958.050.000 |
| 24/04/2024 | 2.000,45 | 2.006,13 | 1.983,62 | 1.995,43 | 3.656.740.000 |
| 23/04/2024 | 1.969,74 | 2.010,48 | 1.969,64 | 2.002,64 | 3.751.400.000 |
| 22/04/2024 | 1.953,24 | 1.978,43 | 1.947,85 | 1.967,47 | 3.820.250.000 |
| 19/04/2024 | 1.935,77 | 1.956,30 | 1.931,54 | 1.947,66 | 3.878.750.000 |
| 18/04/2024 | 1.951,24 | 1.971,39 | 1.941,32 | 1.942,96 | 3.619.760.000 |
| 17/04/2024 | 1.977,29 | 1.982,84 | 1.947,75 | 1.947,95 | 3.596.130.000 |
| 16/04/2024 | 1.965,85 | 1.976,21 | 1.953,01 | 1.967,48 | 4.006.200.000 |
| 15/04/2024 | 2.010,91 | 2.016,66 | 1.968,11 | 1.975,71 | 3.950.210.000 |
| 12/04/2024 | 2.031,08 | 2.032,94 | 1.994,83 | 2.003,17 | 3.963.220.000 |
| 11/04/2024 | 2.036,23 | 2.045,04 | 2.021,50 | 2.042,60 | 3.509.380.000 |
| 10/04/2024 | 2.043,22 | 2.044,27 | 2.016,55 | 2.028,39 | 3.845.930.000 |
| 09/04/2024 | 2.079,35 | 2.084,06 | 2.065,13 | 2.080,80 | 3.400.680.000 |
| 08/04/2024 | 2.074,69 | 2.079,03 | 2.066,12 | 2.073,71 | 3.278.180.000 |
| 05/04/2024 | 2.051,88 | 2.073,32 | 2.048,25 | 2.063,47 | 3.386.780.000 |
| 04/04/2024 | 2.089,07 | 2.101,47 | 2.051,32 | 2.053,83 | 4.075.680.000 |
Cotización
- Último cierre
- 2.856,95
- Variación diaria
- +44,50 +1,58%
- Apertura
- 2.856,26
- Volumen del día
- 7.390.830.000
- Vol. promedio 30 días
- 5.458.268.182
- Vol. promedio 3 meses
- 5.114.522.222
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 2.856,95
Mín. 2.831,51Máx. 2.875,14
Rango 52 semanas
Último 2.856,95
Mín. 2.303,46Máx. 3.069,71
- Distancia al máximo
- -6,93%
- Sobre el mínimo
- 24,03%
Rendimiento
- 1 semana
- +0,93%
- 1 mes
- +0,34%
- 3 meses
- -5,37%
- 6 meses
- -1,03%
- En el año
- +15,11%
- 12 meses
- +17,70%
Ficha
- Emisor
- Russell 2000
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 04/11/2026