Freddie Mac (FMCC)

FMCC
🏛️ Estados Unidos →
12.18
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.61 12.65 12.56 12.60 73.3K
09:35 12.61 12.68 12.59 12.63 48.4K
09:40 12.62 12.65 12.60 12.65 79.2K
09:45 12.61 12.65 12.60 12.64 46.9K
09:50 12.63 12.64 12.60 12.63 52.0K
09:55 12.62 12.63 12.52 12.55 103.3K
10:00 12.54 12.57 12.53 12.56 81.4K
10:05 12.58 12.59 12.54 12.54 40.0K
10:10 12.52 12.59 12.52 12.55 85.3K
10:15 12.55 12.58 12.52 12.54 107.3K
10:20 12.54 12.57 12.53 12.56 28.3K
10:25 12.55 12.55 12.51 12.51 42.1K
10:30 12.53 12.55 12.51 12.53 58.1K
10:35 12.52 12.54 12.50 12.50 78.9K
10:40 12.50 12.51 12.45 12.47 57.2K
10:45 12.46 12.48 12.40 12.40 33.9K
10:50 12.41 12.48 12.40 12.45 78.9K
10:55 12.43 12.44 12.39 12.42 24.0K
11:00 12.42 12.42 12.40 12.40 20.1K
11:05 12.42 12.50 12.42 12.50 44.4K
11:10 12.52 12.59 12.52 12.53 109.8K
11:15 12.55 12.68 12.54 12.66 110.4K
11:20 12.66 12.68 12.56 12.60 166.3K
11:25 12.59 12.59 12.54 12.56 85.8K
11:30 12.56 12.57 12.55 12.55 71.5K
11:35 12.57 12.57 12.54 12.54 10.2K
11:40 12.54 12.55 12.53 12.53 52.6K
11:45 12.53 12.56 12.51 12.52 13.0K
11:50 12.54 12.54 12.53 12.53 6.2K
11:55 12.54 12.54 12.53 12.53 2.9K
12:00 12.54 12.54 12.52 12.54 17.0K
12:05 12.54 12.63 12.53 12.62 32.3K
12:10 12.61 12.63 12.60 12.60 22.7K
12:15 12.60 12.61 12.58 12.58 31.4K
12:20 12.58 12.60 12.58 12.59 27.7K
12:25 12.60 12.63 12.59 12.60 55.8K
12:30 12.60 12.62 12.56 12.56 118.1K
12:35 12.58 12.59 12.56 12.56 11.6K
12:40 12.56 12.58 12.52 12.55 38.3K
12:45 12.53 12.55 12.51 12.54 5.0K
12:50 12.54 12.54 12.53 12.53 4.0K
12:55 12.52 12.53 12.35 12.42 67.8K
13:00 12.41 12.43 12.30 12.38 29.2K
13:05 12.37 12.40 12.35 12.39 16.9K
13:10 12.40 12.45 12.40 12.44 25.0K
13:15 12.44 12.45 12.44 12.45 17.3K
13:20 12.44 12.46 12.43 12.44 7.1K
13:25 12.42 12.45 12.42 12.44 10.1K
13:30 12.42 12.49 12.42 12.45 17.0K
13:35 12.48 12.48 12.42 12.45 9.7K
13:40 12.45 12.55 12.45 12.50 17.8K
13:45 12.50 12.54 12.48 12.54 18.6K
13:50 12.52 12.54 12.42 12.45 13.7K
13:55 12.45 12.45 12.42 12.42 12.9K
14:00 12.43 12.47 12.41 12.42 11.9K
14:05 12.42 12.42 12.41 12.42 4.9K
14:10 12.41 12.48 12.41 12.48 16.8K
14:15 12.47 12.47 12.42 12.42 9.8K
14:20 12.41 12.47 12.41 12.43 8.2K
14:25 12.45 12.50 12.45 12.50 10.8K
14:30 12.50 12.50 12.45 12.45 8.6K
14:35 12.46 12.48 12.45 12.47 9.4K
14:40 12.46 12.49 12.45 12.49 13.0K
14:45 12.49 12.54 12.47 12.50 12.0K
14:50 12.50 12.50 12.47 12.47 12.3K
14:55 12.47 12.47 12.45 12.46 7.7K
15:00 12.47 12.47 12.45 12.47 55.6K
15:05 12.47 12.47 12.45 12.45 11.8K
15:10 12.45 12.47 12.45 12.47 15.8K
15:15 12.47 12.47 12.45 12.45 13.4K
15:20 12.45 12.47 12.45 12.45 22.3K
15:25 12.45 12.45 12.40 12.40 35.6K
15:30 12.35 12.38 12.33 12.34 31.5K
15:35 12.34 12.37 12.30 12.36 33.5K
15:40 12.35 12.38 12.32 12.32 27.6K
15:45 12.35 12.35 12.25 12.31 49.9K
15:50 12.31 12.33 12.25 12.25 90.6K
15:55 12.25 12.40 12.25 12.34 61.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 12.40 13.20 12.13 12.18 2.3M
2025-09-26 12.61 12.68 12.25 12.34 3.0M
2025-09-25 12.54 12.67 12.17 12.42 2.6M
2025-09-24 12.95 13.30 12.52 12.61 4.8M
2025-09-23 11.26 12.75 11.12 12.67 4.7M
2025-09-22 12.23 12.23 11.42 11.60 3.7M
2025-09-19 12.94 13.05 11.69 12.22 5.3M
2025-09-18 13.45 13.59 12.91 12.98 3.6M
2025-09-17 12.95 13.55 12.85 13.41 4.1M
2025-09-16 13.19 13.25 12.75 12.75 2.6M
2025-09-15 13.50 13.99 12.63 13.01 5.8M
2025-09-12 14.40 14.99 13.45 13.50 9.1M
2025-09-11 13.30 14.75 12.71 14.15 8.5M
2025-09-10 13.40 13.50 12.35 12.66 4.4M
2025-09-09 13.01 13.38 12.21 13.21 9.8M
2025-09-08 12.00 12.95 12.00 12.70 8.1M
2025-09-05 12.06 12.55 11.79 11.88 4.3M
2025-09-04 11.60 12.87 11.56 11.79 9.3M
2025-09-03 9.73 12.55 9.73 11.32 9.1M
2025-09-02 9.60 9.80 9.45 9.72 3.2M
2025-08-29 9.26 9.65 9.08 9.45 3.0M
2025-08-28 9.41 9.55 9.30 9.40 2.2M
2025-08-27 9.11 9.38 9.11 9.36 3.4M
2025-08-26 9.03 9.16 8.92 9.09 1.0M
2025-08-25 9.18 9.20 8.97 9.01 1.5M
2025-08-22 9.01 9.31 8.96 9.21 2.0M
2025-08-21 8.82 9.13 8.81 8.97 1.7M
2025-08-20 9.10 9.15 8.81 8.90 2.1M
2025-08-19 9.30 9.40 8.96 9.17 2.9M
2025-08-18 8.94 9.34 8.81 9.27 2.9M
2025-08-15 8.91 9.04 8.75 8.94 3.9M
2025-08-14 9.00 9.12 8.72 8.90 3.7M
2025-08-13 8.94 9.24 8.93 9.03 3.2M
2025-08-12 9.08 9.29 8.72 8.88 5.7M
2025-08-11 8.61 9.25 8.56 9.03 14.4M
2025-08-08 6.60 8.02 6.60 7.98 10.5M
2025-08-07 6.59 7.00 6.56 6.60 2.1M
2025-08-06 6.75 6.80 6.49 6.59 1.7M
2025-08-05 7.00 7.06 6.79 6.83 1.2M
2025-08-04 7.25 7.35 6.90 7.00 1.7M
2025-08-01 7.48 7.52 7.03 7.24 4.7M
2025-07-31 6.76 6.93 6.35 6.35 1.2M
2025-07-30 7.00 7.19 6.75 6.76 1.8M
2025-07-29 6.20 7.39 6.14 6.99 5.1M
2025-07-28 6.25 6.55 6.07 6.31 2.7M
2025-07-25 6.75 6.78 5.65 6.45 7.5M
2025-07-24 6.90 7.15 6.73 6.75 1.5M
2025-07-23 6.31 7.22 6.01 6.93 4.2M
2025-07-22 6.75 6.80 6.25 6.32 4.9M
2025-07-21 7.01 7.07 6.75 6.75 2.3M
2025-07-18 7.25 7.30 7.04 7.10 1.1M
2025-07-17 7.45 7.48 7.19 7.32 1.1M
2025-07-16 7.45 7.55 7.37 7.50 0.7M
2025-07-15 7.66 7.69 7.35 7.45 1.2M
2025-07-14 7.31 7.66 7.29 7.65 1.1M
2025-07-11 7.10 7.41 7.10 7.34 1.3M
2025-07-10 7.48 7.63 7.46 7.51 1.1M
2025-07-09 7.68 7.70 7.34 7.49 1.9M
2025-07-08 7.71 7.82 7.67 7.67 0.8M
2025-07-07 7.94 7.95 7.69 7.71 2.0M
2025-07-03 7.96 8.13 7.88 7.98 1.3M
2025-07-02 7.81 8.35 7.65 7.96 1.5M
2025-07-01 8.24 8.26 7.90 7.92 1.6M
2025-06-30 8.30 8.37 7.98 8.24 2.3M
2025-06-27 8.49 8.58 8.32 8.37 1.3M
2025-06-26 8.29 8.58 8.29 8.48 3.0M
2025-06-25 8.19 8.40 8.18 8.25 1.4M
2025-06-24 8.10 8.28 8.05 8.19 1.4M
2025-06-23 8.04 8.17 7.85 8.08 2.3M
2025-06-20 8.03 8.35 8.00 8.17 2.2M
2025-06-18 8.02 8.25 8.00 8.11 2.2M
2025-06-17 8.02 8.40 7.90 8.01 2.6M
2025-06-16 7.84 8.05 7.76 7.99 3.2M
2025-06-13 7.64 7.96 7.52 7.83 2.4M
2025-06-12 7.90 8.00 7.67 7.94 2.4M
2025-06-11 7.60 7.99 7.59 7.92 4.0M
2025-06-10 7.30 7.73 7.20 7.59 2.5M
2025-06-09 7.05 7.33 7.00 7.30 1.9M
2025-06-06 7.03 7.38 7.01 7.24 3.5M
2025-06-05 6.85 7.38 6.75 6.95 5.0M
2025-06-04 7.57 7.65 5.97 6.85 15.7M
2025-06-03 7.75 7.96 7.49 7.49 6.1M
2025-06-02 7.96 8.09 7.90 7.98 2.8M
2025-05-30 7.94 8.09 7.77 7.94 4.3M
2025-05-29 8.01 8.10 7.57 7.83 5.7M
2025-05-28 8.79 8.90 7.68 8.00 13.0M
2025-05-27 7.79 8.09 7.60 7.60 5.3M
2025-05-23 7.90 8.00 7.42 7.76 11.0M
2025-05-22 7.60 8.14 6.91 8.05 27.3M
2025-05-21 5.83 5.99 5.61 5.67 2.1M
2025-05-20 5.50 5.95 5.46 5.83 4.1M
2025-05-19 5.44 5.50 5.41 5.50 0.8M
2025-05-16 5.43 5.50 5.42 5.46 0.8M
2025-05-15 5.37 5.50 5.36 5.43 0.7M
2025-05-14 5.50 5.51 5.32 5.41 0.8M
2025-05-13 5.40 5.53 5.40 5.40 1.2M
2025-05-12 5.50 5.65 5.42 5.45 2.0M
2025-05-09 5.44 5.47 5.27 5.38 1.1M
2025-05-08 5.28 5.48 5.20 5.42 1.9M
2025-05-07 5.31 5.33 5.19 5.28 1.1M
2025-05-06 5.17 5.28 5.17 5.27 1.1M
2025-05-05 5.10 5.25 5.10 5.20 1.2M
2025-05-02 5.17 5.26 5.10 5.13 1.7M
2025-05-01 5.18 5.34 5.10 5.17 1.2M
2025-04-30 5.20 5.20 4.99 5.18 0.8M
2025-04-29 5.13 5.23 5.06 5.21 1.2M
2025-04-28 5.14 5.24 5.07 5.13 0.7M
2025-04-25 5.20 5.22 5.03 5.18 1.0M
2025-04-24 5.34 5.35 5.15 5.28 1.1M
2025-04-23 5.31 5.40 5.27 5.27 1.4M
2025-04-22 5.02 5.18 5.01 5.17 1.1M
2025-04-21 5.20 5.20 4.89 5.05 1.3M
2025-04-17 5.18 5.26 5.05 5.18 0.9M
2025-04-16 5.32 5.40 5.03 5.12 1.5M
2025-04-15 5.20 5.45 5.17 5.44 2.0M
2025-04-14 4.92 5.55 4.87 5.22 4.6M
2025-04-11 4.80 4.96 4.67 4.82 1.3M
2025-04-10 4.95 4.95 4.60 4.75 3.1M
2025-04-09 4.19 5.15 4.18 5.05 5.9M
2025-04-08 4.77 5.19 4.20 4.30 5.2M
2025-04-07 4.15 4.69 4.06 4.68 8.3M
2025-04-04 4.90 5.00 4.50 4.66 6.4M
2025-04-03 5.33 5.44 5.12 5.25 2.4M
2025-04-02 5.70 5.75 5.42 5.61 1.3M
2025-04-01 5.37 5.74 5.35 5.71 2.4M
2025-03-31 5.64 5.67 5.14 5.35 3.3M
2025-03-28 6.02 6.07 5.67 5.74 1.9M
2025-03-27 6.00 6.34 5.98 6.03 2.0M
2025-03-26 6.24 6.48 5.90 5.98 4.0M
2025-03-25 6.00 6.36 5.95 6.26 4.9M
2025-03-24 5.76 5.98 5.50 5.94 5.8M
2025-03-21 5.19 5.44 4.98 5.44 3.3M
2025-03-20 5.09 5.17 4.95 5.16 5.6M
2025-03-19 4.71 5.10 4.71 5.08 2.6M
2025-03-18 4.96 4.96 4.58 4.72 2.5M
2025-03-17 5.11 5.12 4.75 4.84 4.1M
2025-03-14 4.72 5.10 4.71 5.09 5.1M
2025-03-13 4.88 5.10 4.50 4.59 3.1M
2025-03-12 4.55 4.88 4.50 4.82 3.0M
2025-03-11 4.08 4.58 4.05 4.43 5.6M
2025-03-10 4.80 4.85 4.12 4.12 6.2M
2025-03-07 5.03 5.04 4.50 4.95 8.0M
2025-03-06 5.43 5.49 5.01 5.07 3.4M
2025-03-05 5.37 5.55 5.13 5.49 2.2M
2025-03-04 5.33 5.41 4.96 5.35 5.1M
2025-03-03 5.49 5.74 5.49 5.54 2.0M
2025-02-28 5.61 5.65 5.34 5.49 3.7M
2025-02-27 5.63 5.94 5.60 5.61 3.7M
2025-02-26 5.65 6.14 5.60 5.62 3.1M
2025-02-25 5.90 6.00 5.56 5.71 3.4M
2025-02-24 6.19 6.29 5.80 6.20 4.0M
2025-02-21 6.57 6.60 6.16 6.29 7.4M
2025-02-20 6.78 7.00 6.05 6.50 4.6M
2025-02-19 6.51 6.79 6.51 6.72 5.3M
2025-02-18 6.35 6.59 6.34 6.51 5.1M
2025-02-14 6.20 6.50 6.14 6.45 5.5M
2025-02-13 6.43 6.49 6.02 6.12 3.2M
2025-02-12 6.24 6.45 6.20 6.35 2.5M
2025-02-11 6.22 6.35 6.20 6.27 2.2M
2025-02-10 6.14 6.34 5.97 6.18 3.7M
2025-02-07 6.23 6.33 5.96 6.12 3.2M
2025-02-06 6.09 6.57 5.90 6.25 11.6M
2025-02-05 5.00 5.39 5.00 5.39 4.0M
2025-02-04 4.82 5.19 4.82 5.08 2.8M
2025-02-03 5.00 5.08 4.70 4.87 6.7M
2025-01-31 5.38 5.38 5.20 5.20 2.0M
2025-01-30 5.32 5.47 5.22 5.35 1.9M
2025-01-29 5.43 5.48 5.15 5.32 3.4M
2025-01-28 5.03 5.58 5.00 5.44 4.0M
2025-01-27 5.01 5.28 4.89 5.06 5.1M
2025-01-24 5.46 5.50 4.80 5.23 10.6M
2025-01-23 5.91 5.98 5.68 5.68 2.4M
2025-01-22 6.13 6.13 5.65 5.93 5.8M
2025-01-21 6.34 6.65 5.52 6.14 11.3M
2025-01-17 4.89 6.35 4.75 6.10 13.4M
2025-01-16 5.81 5.94 4.58 4.83 15.5M
2025-01-15 6.99 7.15 5.27 5.66 19.8M
2025-01-14 5.42 6.85 5.42 6.43 20.9M
2025-01-13 5.17 5.33 5.11 5.31 6.7M
2025-01-10 5.06 5.25 4.92 5.05 14.5M
2025-01-08 4.53 4.97 4.42 4.94 10.7M
2025-01-07 4.45 4.61 4.15 4.40 7.6M
2025-01-06 4.52 5.09 3.20 4.22 22.5M
2025-01-03 3.45 4.36 3.45 4.33 24.3M
2025-01-02 3.31 3.45 3.18 3.37 6.8M