Alger Mid Cap 40 (FRTY)

FRTY
🏛️ Estados Unidos →
21.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 21.53 21.74 21.40 21.74 0.0M
2025-09-25 21.57 21.81 21.18 21.60 0.0M
2025-09-24 22.39 22.39 21.91 21.96 0.0M
2025-09-23 22.65 22.73 22.27 22.31 0.0M
2025-09-22 22.31 22.70 22.27 22.58 0.0M
2025-09-19 22.36 22.46 22.13 22.37 0.0M
2025-09-18 22.35 22.35 21.95 22.10 0.0M
2025-09-17 21.67 21.82 21.27 21.76 0.0M
2025-09-16 21.65 21.69 21.38 21.67 0.0M
2025-09-15 21.50 21.70 21.40 21.68 0.0M
2025-09-12 21.44 21.44 21.21 21.31 0.0M
2025-09-11 21.50 21.52 21.34 21.39 0.0M
2025-09-10 21.26 21.52 21.18 21.26 0.0M
2025-09-09 21.02 21.12 20.78 21.11 0.0M
2025-09-08 20.62 20.90 20.62 20.90 0.0M
2025-09-05 20.56 20.56 19.81 20.40 0.0M
2025-09-04 20.38 20.44 20.14 20.44 0.1M
2025-09-03 20.31 20.35 20.25 20.26 0.0M
2025-09-02 20.05 20.21 20.00 20.14 0.0M
2025-08-29 20.60 20.60 20.25 20.25 0.0M
2025-08-28 20.47 20.79 20.47 20.71 0.0M
2025-08-27 20.35 20.40 20.21 20.27 0.0M
2025-08-26 20.24 20.33 20.10 20.33 0.0M
2025-08-25 20.04 20.06 19.89 19.93 0.0M
2025-08-22 19.69 20.16 19.69 19.95 0.0M
2025-08-21 19.63 19.78 19.63 19.70 0.0M
2025-08-20 19.59 19.64 19.20 19.64 0.0M
2025-08-19 20.33 20.33 19.74 19.76 0.0M
2025-08-18 20.25 20.40 20.10 20.40 0.0M
2025-08-15 20.10 20.30 20.09 20.21 0.0M
2025-08-14 20.36 20.43 20.14 20.24 0.0M
2025-08-13 20.69 20.73 20.25 20.49 0.1M
2025-08-12 20.55 20.64 20.47 20.63 0.0M
2025-08-11 20.28 20.47 20.23 20.31 0.0M
2025-08-08 20.49 20.58 20.13 20.32 0.0M
2025-08-07 20.52 20.60 20.19 20.32 0.0M
2025-08-06 19.99 20.28 19.94 20.21 0.0M
2025-08-05 20.52 20.55 19.94 20.09 0.0M
2025-08-04 20.00 20.39 20.00 20.30 0.0M
2025-08-01 19.90 20.05 19.61 19.83 0.0M
2025-07-31 20.61 20.87 20.25 20.41 0.0M
2025-07-30 20.00 20.60 20.00 20.35 0.0M
2025-07-29 19.99 20.07 19.65 19.76 0.0M
2025-07-28 19.84 20.00 19.64 19.88 0.0M
2025-07-25 19.47 19.81 19.47 19.73 0.0M
2025-07-24 19.47 19.57 19.27 19.35 0.1M
2025-07-23 19.49 19.53 19.22 19.40 0.0M
2025-07-22 19.23 19.23 18.86 19.09 0.0M
2025-07-21 19.75 19.75 19.14 19.14 0.0M
2025-07-18 19.50 19.70 19.43 19.70 0.1M
2025-07-17 19.19 19.38 19.10 19.25 0.0M
2025-07-16 18.89 19.13 18.75 19.04 0.0M
2025-07-15 19.06 19.06 18.82 18.93 0.0M
2025-07-14 18.71 19.11 18.71 19.11 0.0M
2025-07-11 18.82 18.87 18.64 18.65 0.0M
2025-07-10 18.98 19.10 18.66 18.80 0.0M
2025-07-09 19.09 19.16 18.83 19.07 0.0M
2025-07-08 19.09 19.09 18.78 18.86 0.0M
2025-07-07 18.92 19.10 18.78 19.04 0.0M
2025-07-03 18.87 19.14 18.87 19.05 0.0M
2025-07-02 18.75 18.87 18.65 18.84 0.0M
2025-07-01 19.10 19.11 18.67 18.77 0.0M
2025-06-30 19.27 19.33 19.13 19.22 0.0M
2025-06-27 19.12 19.29 18.90 19.02 0.0M
2025-06-26 19.11 19.23 18.94 19.13 0.0M
2025-06-25 19.37 19.37 18.81 18.88 0.0M
2025-06-24 18.83 19.26 18.75 19.22 0.0M
2025-06-23 18.60 18.72 18.26 18.65 0.1M
2025-06-20 18.63 18.63 18.35 18.38 0.1M
2025-06-18 18.31 18.58 18.31 18.45 0.0M
2025-06-17 18.35 18.44 18.17 18.31 0.0M
2025-06-16 18.20 18.50 18.08 18.40 0.0M
2025-06-13 17.88 18.27 17.88 17.95 0.0M
2025-06-12 18.21 18.40 18.10 18.25 0.0M
2025-06-11 18.24 18.41 18.19 18.29 0.0M
2025-06-10 18.35 18.35 18.00 18.16 0.0M
2025-06-09 18.28 18.48 18.23 18.33 0.0M
2025-06-06 18.44 18.50 18.29 18.44 0.0M
2025-06-05 18.46 18.58 18.10 18.10 0.4M
2025-06-04 18.21 18.39 18.12 18.32 0.0M
2025-06-03 18.10 18.26 18.07 18.24 0.0M
2025-06-02 17.64 17.91 17.64 17.91 0.0M
2025-05-30 17.57 17.73 17.41 17.73 0.0M
2025-05-29 17.97 17.97 17.58 17.60 0.0M
2025-05-28 17.80 17.81 17.70 17.71 0.0M
2025-05-27 17.65 17.78 17.61 17.73 0.0M
2025-05-23 17.10 17.42 17.10 17.36 0.0M
2025-05-22 17.39 17.51 17.34 17.35 0.0M
2025-05-21 17.61 17.77 17.27 17.44 0.0M
2025-05-20 17.65 17.81 17.65 17.74 0.0M
2025-05-19 17.46 17.84 17.46 17.82 0.0M
2025-05-16 17.61 17.80 17.57 17.80 0.3M
2025-05-15 17.44 17.56 17.31 17.46 0.0M
2025-05-14 17.60 17.68 17.43 17.63 0.0M
2025-05-13 17.15 17.57 17.15 17.46 0.0M
2025-05-12 17.00 17.07 16.93 16.99 0.0M
2025-05-09 16.79 16.79 16.56 16.57 0.0M
2025-05-08 16.72 17.02 16.72 16.89 0.0M
2025-05-07 16.36 16.57 16.33 16.55 0.0M
2025-05-06 16.29 16.50 16.29 16.35 0.0M
2025-05-05 16.59 16.85 16.59 16.73 0.0M
2025-05-02 16.51 16.78 16.51 16.62 0.0M
2025-05-01 16.34 16.41 16.28 16.29 0.1M
2025-04-30 15.76 16.23 15.68 16.23 0.0M
2025-04-29 16.03 16.24 15.97 16.21 0.1M
2025-04-28 16.06 16.14 15.96 16.09 0.0M
2025-04-25 15.85 16.10 15.85 16.10 0.0M
2025-04-24 15.58 15.96 15.58 15.91 0.0M
2025-04-23 15.62 15.74 15.47 15.49 0.1M
2025-04-22 14.96 15.21 14.96 15.14 0.0M
2025-04-21 15.09 15.09 14.51 14.71 0.0M
2025-04-17 15.16 15.23 15.07 15.15 0.0M
2025-04-16 15.06 15.27 14.88 15.13 0.0M
2025-04-15 15.35 15.35 15.19 15.32 0.0M
2025-04-14 15.20 15.33 15.11 15.19 0.0M
2025-04-11 14.77 15.15 14.73 15.15 0.0M
2025-04-10 15.00 15.09 14.64 14.99 0.0M
2025-04-09 13.93 15.43 13.93 15.28 0.0M
2025-04-08 14.72 14.88 13.93 14.19 0.0M
2025-04-07 13.70 14.72 13.56 14.23 0.0M
2025-04-04 14.99 14.99 14.11 14.24 0.2M
2025-04-03 15.55 15.74 15.29 15.56 0.2M
2025-04-02 15.71 16.36 15.71 16.25 0.0M
2025-04-01 15.88 16.03 15.79 16.03 0.0M
2025-03-31 15.47 15.96 15.37 15.92 0.1M
2025-03-28 16.21 16.21 15.82 15.90 0.1M
2025-03-27 16.51 16.58 16.26 16.26 0.1M
2025-03-26 16.78 16.83 16.51 16.66 0.0M
2025-03-25 16.95 17.16 16.90 17.11 0.0M
2025-03-24 16.67 17.02 16.67 17.02 0.0M
2025-03-21 16.20 16.52 16.12 16.51 0.0M
2025-03-20 16.55 16.59 16.35 16.46 0.2M
2025-03-19 16.17 16.60 16.17 16.52 0.0M
2025-03-18 16.27 16.27 16.00 16.08 0.0M
2025-03-17 16.39 16.68 16.36 16.54 0.0M
2025-03-14 16.06 16.31 15.98 16.22 0.0M
2025-03-13 16.01 16.01 15.59 15.73 0.0M
2025-03-12 16.13 16.13 15.84 16.02 0.0M
2025-03-11 15.68 16.01 15.53 15.81 0.0M
2025-03-10 16.07 16.07 15.43 15.58 0.1M
2025-03-07 16.37 16.54 15.92 16.47 0.2M
2025-03-06 16.94 17.11 16.41 16.41 0.1M
2025-03-05 17.13 17.49 17.06 17.46 0.0M
2025-03-04 17.02 17.50 16.49 17.14 0.1M
2025-03-03 18.03 18.03 17.22 17.29 0.0M
2025-02-28 17.49 17.80 17.35 17.75 0.0M
2025-02-27 18.38 18.38 17.50 17.50 0.0M
2025-02-26 18.01 18.35 18.01 18.17 0.0M
2025-02-25 18.22 18.22 17.54 17.85 0.0M
2025-02-24 18.69 18.69 18.05 18.29 0.0M
2025-02-21 19.66 19.66 18.56 18.69 0.0M
2025-02-20 19.87 19.92 19.17 19.58 0.0M
2025-02-19 20.45 20.51 19.86 19.87 0.0M
2025-02-18 20.47 20.56 20.19 20.35 0.1M
2025-02-14 20.22 20.28 20.10 20.27 0.0M
2025-02-13 20.45 20.50 20.08 20.32 0.0M
2025-02-12 19.75 20.05 19.75 19.95 0.0M
2025-02-11 20.18 20.20 19.81 19.87 0.0M
2025-02-10 20.33 20.38 20.09 20.27 0.0M
2025-02-07 20.38 20.39 20.12 20.18 0.0M
2025-02-06 20.04 20.19 19.90 20.19 0.0M
2025-02-05 19.91 20.01 19.81 19.90 0.0M
2025-02-04 19.67 20.02 19.67 19.92 0.0M
2025-02-03 18.95 19.57 18.95 19.41 0.0M
2025-01-31 19.79 19.94 19.52 19.56 0.0M
2025-01-30 19.57 19.82 19.50 19.64 0.0M
2025-01-29 19.26 19.48 19.22 19.40 0.0M
2025-01-28 18.98 19.37 18.78 19.31 0.0M
2025-01-27 19.33 19.34 18.67 18.91 0.4M
2025-01-24 20.60 20.61 20.36 20.45 0.2M
2025-01-23 20.21 20.58 20.10 20.55 0.0M
2025-01-22 20.36 20.47 20.31 20.36 0.0M
2025-01-21 20.10 20.22 19.64 20.15 0.0M
2025-01-17 19.62 19.97 19.61 19.87 0.0M
2025-01-16 19.58 19.71 19.47 19.65 0.0M
2025-01-15 19.51 19.62 19.32 19.43 0.1M
2025-01-14 18.96 19.06 18.84 19.04 0.0M
2025-01-13 18.52 18.69 18.49 18.68 0.0M
2025-01-10 18.87 19.08 18.73 18.90 0.0M
2025-01-08 19.13 19.21 18.83 19.14 0.0M
2025-01-07 19.56 19.56 18.98 19.19 0.0M
2025-01-06 19.63 19.85 19.63 19.63 0.0M
2025-01-03 19.11 19.78 19.11 19.78 0.0M
2025-01-02 18.74 19.15 18.62 18.94 0.0M