^RUT
2.856,95
+44,50 +1,58%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 03/04/2024 | 2.056,69 | 2.080,40 | 2.052,10 | 2.076,20 | 3.703.250.000 |
| 02/04/2024 | 2.087,42 | 2.087,42 | 2.054,34 | 2.065,04 | 3.886.590.000 |
| 01/04/2024 | 2.125,91 | 2.126,06 | 2.100,14 | 2.102,84 | 3.325.930.000 |
| 28/03/2024 | 2.115,77 | 2.135,46 | 2.115,77 | 2.124,55 | 3.998.270.000 |
| 27/03/2024 | 2.079,70 | 2.114,65 | 2.079,70 | 2.114,35 | 3.850.500.000 |
| 26/03/2024 | 2.083,44 | 2.093,52 | 2.070,00 | 2.070,16 | 3.871.790.000 |
| 25/03/2024 | 2.075,06 | 2.088,48 | 2.074,16 | 2.074,16 | 3.331.360.000 |
| 22/03/2024 | 2.098,03 | 2.099,11 | 2.071,79 | 2.072,00 | 3.374.700.000 |
| 21/03/2024 | 2.087,85 | 2.106,31 | 2.087,85 | 2.098,56 | 4.207.730.000 |
| 20/03/2024 | 2.030,38 | 2.081,33 | 2.028,56 | 2.074,88 | 4.064.850.000 |
| 19/03/2024 | 2.012,03 | 2.039,83 | 2.009,81 | 2.035,71 | 4.031.760.000 |
| 18/03/2024 | 2.042,12 | 2.044,07 | 2.024,57 | 2.024,74 | 4.036.220.000 |
| 15/03/2024 | 2.020,63 | 2.041,88 | 2.018,95 | 2.039,32 | 7.753.670.000 |
| 14/03/2024 | 2.064,28 | 2.064,28 | 2.017,28 | 2.031,18 | 4.687.970.000 |
| 13/03/2024 | 2.062,75 | 2.080,19 | 2.062,35 | 2.071,71 | 4.282.890.000 |
| 12/03/2024 | 2.066,15 | 2.072,95 | 2.052,93 | 2.065,48 | 4.080.510.000 |
| 11/03/2024 | 2.075,74 | 2.079,97 | 2.063,78 | 2.065,88 | 3.896.430.000 |
| 08/03/2024 | 2.099,60 | 2.115,95 | 2.075,90 | 2.082,71 | 4.208.870.000 |
| 07/03/2024 | 2.079,32 | 2.090,79 | 2.079,32 | 2.084,74 | 4.137.980.000 |
| 06/03/2024 | 2.069,81 | 2.075,65 | 2.059,86 | 2.068,09 | 4.559.050.000 |
| 05/03/2024 | 2.060,73 | 2.072,30 | 2.048,13 | 2.053,71 | 4.418.410.000 |
| 04/03/2024 | 2.087,63 | 2.091,80 | 2.071,99 | 2.074,31 | 4.758.440.000 |
| 01/03/2024 | 2.058,48 | 2.077,97 | 2.052,43 | 2.076,39 | 4.748.110.000 |
| 29/02/2024 | 2.060,73 | 2.072,97 | 2.044,80 | 2.054,84 | 5.219.740.000 |
| 28/02/2024 | 2.043,04 | 2.053,52 | 2.038,63 | 2.040,31 | 3.789.370.000 |
| 27/02/2024 | 2.046,57 | 2.058,06 | 2.045,37 | 2.056,11 | 3.925.950.000 |
| 26/02/2024 | 2.012,93 | 2.031,96 | 2.011,86 | 2.028,97 | 3.683.930.000 |
| 23/02/2024 | 2.011,45 | 2.026,43 | 2.004,64 | 2.016,69 | 3.672.790.000 |
| 22/02/2024 | 2.003,51 | 2.016,83 | 1.998,80 | 2.013,84 | 4.051.710.000 |
| 21/02/2024 | 1.993,44 | 1.997,60 | 1.982,44 | 1.994,74 | 3.788.390.000 |
| 20/02/2024 | 2.008,78 | 2.011,53 | 1.998,09 | 2.004,14 | 4.034.880.000 |
| 16/02/2024 | 2.049,88 | 2.050,24 | 2.032,16 | 2.045,14 | 3.833.270.000 |
| 15/02/2024 | 2.027,53 | 2.062,80 | 2.027,06 | 2.061,48 | 4.137.970.000 |
| 14/02/2024 | 1.992,13 | 2.014,06 | 1.983,10 | 2.012,10 | 3.845.600.000 |
| 13/02/2024 | 1.987,26 | 1.992,98 | 1.950,47 | 1.964,17 | 4.302.190.000 |
| 12/02/2024 | 2.014,69 | 2.052,00 | 2.014,69 | 2.045,26 | 3.805.740.000 |
| 09/02/2024 | 1.984,11 | 2.010,77 | 1.984,11 | 2.009,99 | 3.912.990.000 |
| 08/02/2024 | 1.949,76 | 1.980,15 | 1.948,64 | 1.979,70 | 4.341.860.000 |
| 07/02/2024 | 1.954,36 | 1.958,07 | 1.939,97 | 1.950,36 | 4.895.590.000 |
| 06/02/2024 | 1.936,77 | 1.954,04 | 1.932,08 | 1.953,63 | 4.440.880.000 |
| 05/02/2024 | 1.951,77 | 1.951,77 | 1.921,36 | 1.937,24 | 4.023.640.000 |
| 02/02/2024 | 1.950,78 | 1.971,51 | 1.944,60 | 1.962,73 | 3.974.350.000 |
| 01/02/2024 | 1.959,58 | 1.974,42 | 1.936,23 | 1.974,42 | 4.386.090.000 |
| 31/01/2024 | 1.989,32 | 2.003,15 | 1.946,89 | 1.947,34 | 4.696.120.000 |
| 30/01/2024 | 2.002,36 | 2.005,22 | 1.990,82 | 1.996,24 | 3.836.130.000 |
| 29/01/2024 | 1.978,14 | 2.011,65 | 1.972,78 | 2.011,42 | 3.525.160.000 |
| 26/01/2024 | 1.986,67 | 1.993,44 | 1.974,63 | 1.978,33 | 3.353.400.000 |
| 25/01/2024 | 1.987,25 | 1.989,21 | 1.963,89 | 1.975,88 | 4.020.430.000 |
| 24/01/2024 | 2.000,18 | 2.000,18 | 1.960,48 | 1.961,86 | 4.330.030.000 |
| 23/01/2024 | 2.000,59 | 2.001,14 | 1.969,94 | 1.976,27 | 3.912.800.000 |
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