Frontdoor (FTDR)

FTDR
🏛️ Estados Unidos →
67.29
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 66.70 67.61 66.70 67.61 4.8K
09:31 67.59 67.59 67.59 67.58 0.9K
09:33 67.46 67.46 67.46 67.46 0.4K
09:34 67.46 67.46 67.46 67.46 0.2K
09:35 67.46 67.46 67.46 67.46 1.0K
09:36 67.46 67.46 67.46 67.46 0.5K
09:40 67.00 67.00 66.51 66.51 10.2K
09:42 66.80 66.80 66.80 66.80 0.7K
09:47 66.99 67.04 66.99 67.04 2.4K
09:48 66.91 67.14 66.91 67.14 1.1K
09:49 67.15 67.15 67.15 67.15 0.2K
09:50 67.19 67.19 67.19 67.19 0.7K
09:55 67.20 67.20 67.14 67.14 0.5K
09:56 67.25 67.25 67.25 67.25 0.1K
09:58 67.30 67.30 67.30 67.30 1.0K
10:00 67.26 67.26 67.26 67.26 1.0K
10:01 67.26 67.26 67.15 67.15 1.0K
10:02 67.14 67.14 66.98 66.98 1.8K
10:03 67.04 67.04 67.04 67.04 1.5K
10:04 66.90 66.90 66.90 66.90 1.7K
10:05 67.13 67.13 67.08 67.08 1.2K
10:07 66.96 66.96 66.96 66.96 0.5K
10:11 66.97 66.97 66.97 66.97 0.7K
10:12 67.08 67.08 67.08 67.08 1.8K
10:13 66.98 66.98 66.98 66.97 1.3K
10:14 67.00 67.00 66.95 66.95 0.7K
10:15 67.00 67.00 67.00 67.00 0.3K
10:17 67.03 67.03 67.03 67.03 0.1K
10:18 67.03 67.03 66.97 66.97 2.5K
10:21 66.90 66.93 66.90 66.93 2.4K
10:26 66.88 66.95 66.88 66.95 1.8K
10:27 66.98 66.98 66.98 66.98 3.0K
10:38 66.93 66.93 66.82 66.82 1.8K
10:40 66.78 66.78 66.78 66.78 0.9K
10:43 66.73 66.73 66.73 66.73 1.1K
10:45 66.65 66.65 66.65 66.65 1.8K
10:50 66.51 66.51 66.50 66.50 0.9K
10:52 66.63 66.63 66.63 66.63 2.1K
10:55 66.57 66.57 66.57 66.57 1.3K
10:56 66.51 66.51 66.51 66.51 0.6K
10:58 66.52 66.52 66.52 66.52 0.3K
10:59 66.55 66.55 66.55 66.55 1.1K
11:01 66.58 66.58 66.58 66.58 1.7K
11:03 66.50 66.50 66.50 66.50 0.4K
11:04 66.45 66.45 66.45 66.45 1.9K
11:12 66.38 66.38 66.38 66.38 0.8K
11:15 66.34 66.34 66.33 66.33 1.1K
11:16 66.37 66.37 66.37 66.37 0.8K
11:17 66.49 66.49 66.49 66.49 0.4K
11:18 66.49 66.49 66.49 66.49 0.7K
11:19 66.51 66.51 66.51 66.51 1.2K
11:21 66.52 66.52 66.51 66.51 0.9K
11:22 66.54 66.54 66.54 66.54 2.2K
11:28 66.53 66.53 66.53 66.53 0.3K
11:29 66.52 66.53 66.52 66.53 0.5K
11:31 66.58 66.60 66.58 66.60 5.8K
11:44 66.57 66.60 66.57 66.60 0.5K
11:46 66.48 66.48 66.48 66.48 1.0K
11:49 66.54 66.54 66.53 66.53 0.4K
11:50 66.50 66.50 66.45 66.45 1.4K
11:52 66.42 66.42 66.38 66.38 0.6K
11:53 66.38 66.38 66.38 66.38 0.4K
11:54 66.31 66.36 66.31 66.32 0.9K
11:55 66.34 66.34 66.34 66.34 0.3K
11:56 66.34 66.34 66.34 66.34 0.3K
11:57 66.30 66.34 66.30 66.34 1.1K
11:59 66.34 66.34 66.34 66.33 0.7K
12:01 66.34 66.34 66.34 66.34 0.4K
12:03 66.34 66.38 66.34 66.38 1.7K
12:07 66.44 66.44 66.44 66.44 0.5K
12:09 66.42 66.42 66.42 66.42 0.6K
12:10 66.37 66.41 66.37 66.41 1.5K
12:13 66.42 66.42 66.42 66.42 0.4K
12:14 66.46 66.46 66.46 66.46 0.8K
12:17 66.44 66.44 66.44 66.44 0.8K
12:19 66.46 66.46 66.46 66.46 0.6K
12:20 66.49 66.49 66.49 66.49 0.3K
12:21 66.48 66.48 66.48 66.48 1.2K
12:23 66.51 66.51 66.50 66.50 0.9K
12:24 66.54 66.54 66.54 66.54 0.4K
12:26 66.58 66.58 66.58 66.58 0.8K
12:28 66.60 66.60 66.57 66.57 1.3K
12:31 66.62 66.62 66.62 66.62 1.7K
12:33 66.60 66.60 66.60 66.60 0.6K
12:36 66.55 66.64 66.55 66.60 1.8K
12:37 66.60 66.60 66.60 66.60 0.1K
12:38 66.62 66.62 66.60 66.60 1.0K
12:41 66.52 66.52 66.52 66.52 1.4K
12:44 66.55 66.55 66.52 66.52 1.0K
12:45 66.52 66.52 66.52 66.52 0.3K
12:46 66.52 66.52 66.52 66.52 0.4K
12:48 66.49 66.49 66.49 66.49 0.5K
12:51 66.49 66.49 66.49 66.49 0.4K
12:52 66.52 66.52 66.52 66.52 0.4K
12:53 66.51 66.51 66.51 66.51 0.3K
12:55 66.54 66.54 66.54 66.54 2.0K
12:57 66.50 66.50 66.50 66.50 0.4K
12:58 66.52 66.67 66.52 66.67 2.1K
13:00 66.67 66.69 66.67 66.69 1.1K
13:02 66.62 66.62 66.62 66.61 0.2K
13:03 66.67 66.67 66.67 66.67 1.3K
13:08 66.67 66.67 66.67 66.67 0.8K
13:12 66.68 66.69 66.68 66.69 0.7K
13:13 66.70 66.70 66.70 66.69 0.8K
13:15 66.73 66.73 66.73 66.73 0.6K
13:16 66.72 66.72 66.72 66.72 1.2K
13:19 66.68 66.68 66.68 66.68 1.9K
13:22 66.67 66.67 66.67 66.67 0.4K
13:23 66.73 66.73 66.73 66.73 0.3K
13:24 66.71 66.71 66.71 66.71 0.7K
13:27 66.70 66.70 66.70 66.70 0.8K
13:32 66.69 66.69 66.69 66.69 1.1K
13:36 66.68 66.68 66.68 66.68 0.2K
13:37 66.68 66.68 66.68 66.68 1.9K
13:41 66.73 66.73 66.73 66.72 1.0K
13:43 66.75 66.75 66.75 66.75 0.2K
13:44 66.78 66.78 66.78 66.78 1.2K
13:47 66.79 66.79 66.79 66.79 2.0K
13:53 66.70 66.70 66.70 66.69 1.5K
13:58 66.69 66.69 66.69 66.69 0.8K
14:00 66.71 66.71 66.70 66.71 1.2K
14:01 66.70 66.70 66.70 66.70 0.5K
14:03 66.70 66.70 66.70 66.70 0.5K
14:05 66.70 66.70 66.70 66.69 0.9K
14:09 66.67 66.67 66.66 66.66 2.4K
14:12 66.71 66.71 66.71 66.71 0.4K
14:13 66.73 66.76 66.73 66.76 1.0K
14:14 66.75 66.83 66.75 66.83 1.7K
14:15 66.84 66.84 66.84 66.83 0.7K
14:19 66.82 66.82 66.82 66.82 0.8K
14:20 66.80 66.82 66.80 66.82 1.3K
14:23 66.80 66.80 66.80 66.80 0.5K
14:25 66.83 66.83 66.83 66.83 1.0K
14:26 66.83 66.83 66.83 66.83 0.8K
14:27 66.84 66.84 66.84 66.84 0.9K
14:30 66.85 66.85 66.85 66.85 1.2K
14:35 66.86 66.86 66.86 66.86 0.8K
14:37 66.85 66.85 66.85 66.85 2.7K
14:41 66.88 66.88 66.88 66.88 0.4K
14:43 66.89 66.89 66.89 66.89 0.6K
14:45 66.86 66.92 66.86 66.89 2.5K
14:47 66.88 66.88 66.88 66.88 0.3K
14:50 66.91 66.91 66.91 66.91 1.1K
14:51 66.88 66.89 66.88 66.89 0.8K
14:52 66.84 66.84 66.84 66.84 0.5K
14:53 66.81 66.81 66.81 66.81 0.8K
14:57 66.84 66.84 66.84 66.83 1.6K
15:00 66.89 66.89 66.89 66.89 0.6K
15:01 66.94 66.95 66.94 66.95 0.6K
15:02 67.01 67.01 67.01 67.01 0.7K
15:03 67.03 67.03 67.03 67.03 1.3K
15:05 67.01 67.01 67.01 67.01 0.5K
15:08 67.01 67.01 67.01 67.01 0.2K
15:09 67.01 67.01 67.01 67.01 0.7K
15:11 67.00 67.03 67.00 67.03 1.0K
15:13 67.05 67.05 67.05 67.05 0.2K
15:14 67.06 67.06 67.06 67.06 0.2K
15:15 67.02 67.02 67.02 67.02 1.2K
15:16 67.02 67.03 67.02 67.03 0.8K
15:17 67.05 67.08 67.05 67.08 1.2K
15:19 67.11 67.11 67.11 67.11 0.7K
15:20 67.14 67.14 67.14 67.14 0.1K
15:21 67.13 67.13 67.13 67.13 1.0K
15:22 67.13 67.13 67.13 67.13 0.2K
15:23 67.12 67.12 67.10 67.10 0.7K
15:24 67.06 67.09 67.06 67.09 0.6K
15:25 67.09 67.09 67.09 67.09 0.4K
15:26 67.07 67.07 67.07 67.07 0.5K
15:27 67.07 67.07 67.06 67.06 1.3K
15:28 67.08 67.09 67.08 67.09 1.5K
15:31 67.09 67.09 67.09 67.09 0.9K
15:33 67.06 67.06 67.06 67.06 0.9K
15:34 67.07 67.09 67.07 67.09 2.3K
15:35 67.11 67.15 67.11 67.15 3.2K
15:36 67.16 67.27 67.16 67.27 1.1K
15:37 67.27 67.27 67.27 67.27 0.5K
15:38 67.29 67.30 67.29 67.30 1.3K
15:39 67.32 67.32 67.32 67.32 1.0K
15:43 67.29 67.29 67.29 67.29 1.2K
15:44 67.32 67.32 67.32 67.32 1.4K
15:45 67.31 67.33 67.31 67.33 0.7K
15:46 67.33 67.33 67.32 67.32 1.9K
15:47 67.32 67.33 67.32 67.33 1.2K
15:48 67.33 67.33 67.33 67.33 0.5K
15:49 67.36 67.36 67.35 67.35 1.1K
15:50 67.35 67.37 67.25 67.25 5.0K
15:51 67.27 67.32 67.27 67.31 4.7K
15:52 67.31 67.31 67.20 67.20 2.5K
15:53 67.20 67.20 67.20 67.20 2.0K
15:54 67.23 67.23 67.02 67.02 12.9K
15:55 67.01 67.06 66.99 67.03 10.2K
15:56 67.08 67.12 67.08 67.09 9.1K
15:57 67.11 67.11 67.06 67.06 7.0K
15:58 67.06 67.06 66.99 67.01 13.0K
15:59 66.99 67.01 66.96 66.96 86.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 66.68 67.44 66.29 67.29 0.3M
2025-09-29 67.30 67.45 66.36 66.68 0.4M
2025-09-26 66.70 67.61 66.30 66.96 0.6M
2025-09-25 66.50 66.97 65.80 66.76 0.3M
2025-09-24 67.53 67.98 65.89 66.50 0.5M
2025-09-23 68.12 68.86 67.74 67.79 0.5M
2025-09-22 67.08 68.16 66.64 68.04 0.5M
2025-09-19 67.50 67.50 66.18 66.88 1.7M
2025-09-18 66.75 67.53 66.37 67.08 0.5M
2025-09-17 65.85 67.55 65.32 66.54 0.5M
2025-09-16 65.00 65.66 64.19 65.37 0.5M
2025-09-15 66.54 66.70 65.33 65.60 0.4M
2025-09-12 66.65 67.18 66.03 66.30 0.5M
2025-09-11 63.84 67.26 63.63 67.24 0.8M
2025-09-10 65.25 65.44 63.31 63.35 0.8M
2025-09-09 65.17 65.46 63.66 65.34 0.9M
2025-09-08 63.36 65.38 61.66 65.27 0.8M
2025-09-05 63.22 63.79 62.26 63.05 0.6M
2025-09-04 62.58 63.57 61.72 63.29 0.7M
2025-09-03 61.32 62.18 60.37 62.15 0.9M
2025-09-02 59.74 62.04 59.52 61.91 0.7M
2025-08-29 60.74 60.93 60.13 60.75 0.8M
2025-08-28 61.47 62.37 60.29 60.38 0.6M
2025-08-27 60.50 62.14 60.16 62.00 0.5M
2025-08-26 59.90 61.09 59.09 60.86 0.5M
2025-08-25 59.46 60.42 59.46 60.05 0.5M
2025-08-22 59.03 60.58 58.54 59.76 0.6M
2025-08-21 58.71 59.16 58.24 58.67 0.4M
2025-08-20 60.10 60.34 58.50 58.86 0.7M
2025-08-19 59.66 60.62 59.66 60.30 0.5M
2025-08-18 58.96 59.57 58.51 59.52 0.6M
2025-08-15 59.33 59.49 58.77 58.89 0.7M
2025-08-14 59.18 59.44 57.98 59.07 0.7M
2025-08-13 57.65 60.00 57.38 59.67 0.9M
2025-08-12 56.09 57.12 56.09 57.01 0.6M
2025-08-11 55.23 56.59 55.23 56.04 1.0M
2025-08-08 56.36 56.51 54.85 54.88 0.5M
2025-08-07 56.87 57.24 55.79 56.32 0.9M
2025-08-06 56.35 57.66 56.18 56.92 0.8M
2025-08-05 64.61 64.91 50.75 56.16 1.9M
2025-08-04 58.39 60.00 57.81 58.49 0.7M
2025-08-01 58.25 58.51 57.63 58.10 0.8M
2025-07-31 57.89 58.83 56.89 58.50 0.8M
2025-07-30 58.26 59.17 57.88 58.36 0.7M
2025-07-29 58.82 59.63 58.34 58.38 0.7M
2025-07-28 59.09 59.33 58.40 58.50 0.5M
2025-07-25 59.20 59.54 58.86 58.98 0.4M
2025-07-24 59.48 59.52 58.52 58.69 0.5M
2025-07-23 58.26 59.73 57.85 59.66 0.5M
2025-07-22 57.36 58.57 56.71 58.23 0.6M
2025-07-21 57.75 57.97 56.40 57.33 0.6M
2025-07-18 58.60 58.73 57.73 57.78 0.6M
2025-07-17 57.88 58.64 57.88 58.19 0.5M
2025-07-16 57.86 58.60 57.25 57.97 0.4M
2025-07-15 58.78 58.78 57.29 57.32 0.4M
2025-07-14 57.88 58.64 57.75 58.45 0.4M
2025-07-11 58.16 58.32 57.17 58.01 0.4M
2025-07-10 57.58 59.06 57.58 58.38 0.5M
2025-07-09 57.72 58.05 56.47 57.99 0.6M
2025-07-08 58.75 59.19 57.35 57.61 0.8M
2025-07-07 58.93 59.89 58.63 58.75 0.7M
2025-07-03 58.90 59.95 58.72 59.93 0.4M
2025-07-02 58.60 59.31 58.06 58.40 0.5M
2025-07-01 58.56 59.79 58.43 58.95 0.5M
2025-06-30 58.61 59.22 58.50 58.94 0.5M
2025-06-27 57.88 58.92 57.41 58.59 1.0M
2025-06-26 57.85 58.20 55.51 57.87 0.8M
2025-06-25 59.42 59.94 57.77 57.87 0.5M
2025-06-24 59.62 59.77 58.76 59.68 0.6M
2025-06-23 58.60 59.36 58.03 59.03 0.7M
2025-06-20 57.67 58.78 57.45 58.55 1.3M
2025-06-18 56.86 57.66 56.48 57.56 0.5M
2025-06-17 56.90 57.49 56.61 56.74 0.4M
2025-06-16 56.69 57.55 56.37 57.40 0.4M
2025-06-13 55.95 56.60 55.53 56.43 0.4M
2025-06-12 56.29 56.98 55.94 56.91 0.4M
2025-06-11 56.91 57.19 56.15 56.20 0.4M
2025-06-10 57.21 57.27 56.00 56.73 0.5M
2025-06-09 57.90 58.17 56.86 57.20 0.5M
2025-06-06 57.49 58.04 57.02 57.94 0.5M
2025-06-05 56.88 57.37 56.74 56.95 0.4M
2025-06-04 56.54 57.40 56.54 57.14 0.3M
2025-06-03 56.63 57.42 55.75 56.84 0.6M
2025-06-02 54.93 56.59 54.67 56.50 0.7M
2025-05-30 54.25 55.40 54.11 55.01 0.7M
2025-05-29 55.19 55.43 54.20 54.66 0.8M
2025-05-28 54.87 55.05 54.31 55.01 0.4M
2025-05-27 54.16 55.11 53.82 54.97 0.6M
2025-05-23 52.90 53.94 52.58 53.53 0.4M
2025-05-22 52.69 54.00 52.52 53.70 0.4M
2025-05-21 53.73 53.99 52.79 52.97 0.4M
2025-05-20 55.01 55.03 52.78 54.32 0.3M
2025-05-19 54.99 55.41 50.51 55.28 0.3M
2025-05-16 54.95 55.60 54.69 55.30 0.5M
2025-05-15 54.08 55.11 54.00 55.05 0.7M
2025-05-14 54.30 54.51 53.84 54.07 0.7M
2025-05-13 54.90 54.90 54.22 54.27 0.7M
2025-05-12 55.00 55.33 54.01 54.74 0.6M
2025-05-09 52.82 53.63 52.82 53.12 0.5M
2025-05-08 53.65 53.83 52.78 53.47 0.6M
2025-05-07 52.64 53.97 52.59 53.01 1.0M
2025-05-06 51.75 53.55 51.75 53.44 0.8M
2025-05-05 51.49 52.98 51.07 52.31 1.1M
2025-05-02 46.89 51.55 46.89 51.50 1.5M
2025-05-01 48.73 50.79 45.52 46.53 2.6M
2025-04-30 40.47 41.22 40.11 41.11 1.0M
2025-04-29 40.53 41.20 40.37 41.18 0.7M
2025-04-28 40.92 41.27 40.00 40.75 0.7M
2025-04-25 40.43 41.12 40.43 41.06 0.4M
2025-04-24 40.48 40.93 40.16 40.48 0.6M
2025-04-23 40.84 41.54 40.28 40.51 0.7M
2025-04-22 39.05 40.02 38.76 39.94 0.8M
2025-04-21 39.50 39.80 39.11 39.64 0.7M
2025-04-17 38.96 39.90 38.42 39.64 1.0M
2025-04-16 39.92 40.21 38.47 39.06 0.9M
2025-04-15 40.28 40.86 39.52 40.05 0.7M
2025-04-14 40.64 40.64 39.34 40.32 0.6M
2025-04-11 39.44 40.03 37.83 39.92 0.8M
2025-04-10 38.85 40.51 38.06 39.60 1.3M
2025-04-09 37.13 40.07 36.86 39.73 1.9M
2025-04-08 39.07 39.50 36.80 37.35 2.0M
2025-04-07 36.34 40.14 36.03 38.23 2.1M
2025-04-04 35.65 38.31 35.61 37.96 1.6M
2025-04-03 37.50 38.36 36.66 37.50 0.8M
2025-04-02 38.78 39.97 38.78 39.67 0.7M
2025-04-01 38.39 39.31 38.20 39.30 0.7M
2025-03-31 37.57 38.60 37.12 38.42 0.8M
2025-03-28 37.89 38.05 37.30 38.03 0.6M
2025-03-27 37.76 38.23 37.35 38.04 0.7M
2025-03-26 38.36 38.71 37.47 37.75 0.9M
2025-03-25 39.26 39.49 37.69 38.00 0.7M
2025-03-24 38.90 39.25 38.50 39.16 0.5M
2025-03-21 37.31 38.32 37.00 38.09 1.3M
2025-03-20 37.32 38.44 37.32 37.80 0.4M
2025-03-19 37.18 38.30 36.78 37.84 0.8M
2025-03-18 37.46 37.46 36.79 37.07 0.6M
2025-03-17 38.29 38.70 37.76 37.87 0.6M
2025-03-14 37.37 38.50 37.37 38.40 0.8M
2025-03-13 39.40 39.40 37.05 37.20 1.0M
2025-03-12 38.91 39.24 38.01 38.81 1.1M
2025-03-11 38.24 39.13 37.42 37.91 0.9M
2025-03-10 38.96 39.70 37.98 38.41 0.9M
2025-03-07 40.59 41.30 39.04 39.44 1.1M
2025-03-06 41.92 42.63 40.70 40.73 0.9M
2025-03-05 41.74 42.81 41.45 42.05 1.1M
2025-03-04 40.87 42.27 40.56 42.07 1.6M
2025-03-03 45.50 45.52 40.40 40.67 1.8M
2025-02-28 45.98 46.00 42.91 45.48 2.6M
2025-02-27 56.00 56.98 46.00 46.21 2.2M
2025-02-26 57.25 59.17 57.05 57.17 0.8M
2025-02-25 57.76 58.84 57.31 57.55 0.7M
2025-02-24 57.52 58.00 56.39 57.32 0.5M
2025-02-21 58.93 58.96 56.87 57.10 0.6M
2025-02-20 58.01 58.56 57.58 58.42 0.5M
2025-02-19 58.80 58.93 58.18 58.19 0.7M
2025-02-18 59.66 59.82 58.22 59.37 0.6M
2025-02-14 59.32 60.19 59.20 59.46 0.4M
2025-02-13 58.24 59.12 57.94 58.86 0.3M
2025-02-12 57.14 58.08 56.43 57.75 0.5M
2025-02-11 57.55 58.92 57.55 58.25 0.4M
2025-02-10 59.06 59.75 57.71 57.85 0.4M
2025-02-07 59.64 60.20 58.78 58.92 0.4M
2025-02-06 60.87 61.07 59.00 59.58 0.5M
2025-02-05 60.18 61.64 60.18 60.84 0.6M
2025-02-04 58.15 59.82 57.67 59.73 0.7M
2025-02-03 57.57 59.23 57.41 58.19 1.3M
2025-01-31 61.64 62.22 59.25 59.88 1.1M
2025-01-30 62.82 63.49 61.66 61.92 0.5M
2025-01-29 61.14 62.50 61.01 62.39 0.7M
2025-01-28 61.34 62.00 60.25 61.33 0.7M
2025-01-27 57.93 61.13 57.21 61.11 0.8M
2025-01-24 57.94 58.53 57.70 58.45 0.5M
2025-01-23 58.06 58.54 57.39 57.96 0.5M
2025-01-22 58.81 59.45 58.31 58.38 0.4M
2025-01-21 58.70 59.75 58.37 58.91 0.6M
2025-01-17 57.39 58.75 57.39 58.53 0.5M
2025-01-16 56.54 57.36 56.06 57.05 0.6M
2025-01-15 57.19 57.88 56.13 56.27 0.8M
2025-01-14 56.50 57.63 55.90 56.39 1.9M
2025-01-13 54.64 55.69 52.65 55.68 0.7M
2025-01-10 55.54 56.12 54.69 55.49 0.6M
2025-01-08 54.88 57.19 54.57 56.68 0.7M
2025-01-07 55.09 55.43 54.21 55.05 0.7M
2025-01-06 54.78 55.74 54.59 55.14 0.5M
2025-01-03 55.05 55.37 54.60 54.89 0.4M
2025-01-02 55.17 55.88 54.79 54.83 0.4M