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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 54.88 55.50 54.66 54.67 0.3M
2024-12-30 55.21 55.68 54.50 54.75 0.4M
2024-12-27 56.27 56.69 55.28 55.68 0.4M
2024-12-26 56.07 56.91 56.07 56.82 0.4M
2024-12-24 55.47 56.56 55.47 56.48 0.2M
2024-12-23 56.12 56.78 55.25 55.48 0.7M
2024-12-20 54.52 56.54 54.02 56.09 1.6M
2024-12-19 55.85 56.70 55.25 55.41 0.6M
2024-12-18 58.09 58.63 55.43 55.72 0.6M
2024-12-17 57.56 58.11 57.07 57.62 0.5M
2024-12-16 58.81 59.59 57.76 57.77 0.6M
2024-12-13 58.92 59.45 58.49 58.93 0.4M
2024-12-12 57.97 59.81 57.97 59.31 0.6M
2024-12-11 58.76 59.71 57.94 58.61 0.6M
2024-12-10 57.24 59.11 57.00 58.82 0.7M
2024-12-09 59.00 59.26 57.38 57.52 0.7M
2024-12-06 57.47 58.99 57.47 58.80 0.5M
2024-12-05 58.57 58.72 56.78 57.27 0.6M
2024-12-04 58.33 59.63 57.76 59.39 0.4M
2024-12-03 58.52 58.57 57.49 58.42 0.6M
2024-12-02 58.89 58.89 56.56 58.23 0.5M
2024-11-29 58.76 59.24 57.97 58.60 0.3M
2024-11-27 58.24 59.14 57.53 58.17 0.4M
2024-11-26 59.04 59.07 57.86 58.63 0.5M
2024-11-25 59.19 60.42 59.08 59.54 0.6M
2024-11-22 57.94 59.01 57.74 58.46 0.5M
2024-11-21 56.79 57.58 56.01 57.44 0.4M
2024-11-20 54.18 56.36 53.96 56.32 0.4M
2024-11-19 54.12 54.33 53.24 54.10 0.5M
2024-11-18 54.95 55.40 54.12 54.29 0.3M
2024-11-15 55.35 55.76 54.55 54.87 0.4M
2024-11-14 56.00 56.85 55.18 55.56 0.4M
2024-11-13 57.38 57.52 56.33 56.53 0.4M
2024-11-12 57.71 58.47 56.43 56.78 0.5M
2024-11-11 58.69 58.86 57.52 57.76 0.5M
2024-11-08 57.25 58.83 57.01 58.39 0.6M
2024-11-07 56.88 58.17 56.21 56.99 0.8M
2024-11-06 56.99 57.50 54.35 57.34 1.0M
2024-11-05 53.01 55.00 52.65 54.82 1.1M
2024-11-04 50.15 53.60 47.69 52.93 1.1M
2024-11-01 49.89 50.54 49.30 49.52 0.6M
2024-10-31 51.39 51.50 49.53 49.69 0.6M
2024-10-30 49.74 51.71 49.74 51.57 0.6M
2024-10-29 49.05 49.76 48.69 49.74 0.4M
2024-10-28 50.40 50.54 49.50 49.51 0.3M
2024-10-25 50.39 50.87 49.80 49.97 0.3M
2024-10-24 49.78 50.28 49.49 50.21 0.5M
2024-10-23 49.37 50.65 49.30 50.01 0.5M
2024-10-22 51.08 51.16 49.73 49.94 0.4M
2024-10-21 52.22 52.54 50.98 51.13 0.4M
2024-10-18 52.74 53.10 52.32 52.53 0.9M
2024-10-17 51.50 52.54 51.43 52.49 1.0M
2024-10-16 51.79 52.49 51.22 51.38 0.8M
2024-10-15 51.23 51.88 50.98 51.37 1.1M
2024-10-14 49.44 51.12 49.38 51.09 0.7M
2024-10-11 48.60 49.70 48.60 49.59 0.8M
2024-10-10 47.92 48.78 47.77 48.77 0.7M
2024-10-09 48.03 48.18 47.55 48.13 0.5M
2024-10-08 47.81 48.58 47.77 47.86 0.4M
2024-10-07 47.49 47.67 46.94 47.65 0.5M
2024-10-04 47.41 47.84 47.09 47.78 0.4M
2024-10-03 46.53 47.11 46.23 46.95 0.6M
2024-10-02 46.96 47.22 46.57 46.71 0.4M
2024-10-01 47.62 48.10 46.82 47.11 0.5M
2024-09-30 48.59 48.87 47.76 47.99 0.4M
2024-09-27 48.40 49.16 48.37 48.62 0.4M
2024-09-26 48.94 49.12 48.28 48.35 0.4M
2024-09-25 48.20 48.79 47.96 48.54 0.6M
2024-09-24 47.35 48.37 47.24 48.22 0.7M
2024-09-23 48.55 48.85 47.25 47.28 0.8M
2024-09-20 48.81 48.95 48.24 48.55 1.6M
2024-09-19 49.40 49.43 48.26 48.88 0.6M
2024-09-18 48.79 49.40 48.32 48.42 0.6M
2024-09-17 48.71 49.36 48.17 48.79 0.6M
2024-09-16 48.00 48.92 47.68 48.39 0.5M
2024-09-13 48.10 48.31 47.68 47.75 0.5M
2024-09-12 47.79 48.53 47.60 47.63 0.6M
2024-09-11 47.26 47.81 46.49 47.75 0.6M
2024-09-10 47.67 47.73 47.25 47.63 0.4M
2024-09-09 47.63 47.93 47.00 47.47 0.5M
2024-09-06 48.04 48.39 47.37 47.59 0.5M
2024-09-05 48.25 48.25 47.47 47.88 0.5M
2024-09-04 47.81 48.33 47.19 47.99 0.5M
2024-09-03 47.94 48.55 47.42 47.69 0.7M
2024-08-30 47.63 48.13 47.55 48.08 0.6M
2024-08-29 47.89 48.22 47.49 47.55 0.6M
2024-08-28 48.23 48.57 47.34 47.54 0.7M
2024-08-27 48.46 49.10 48.13 48.60 0.7M
2024-08-26 48.77 49.21 48.38 48.49 0.7M
2024-08-23 47.59 48.71 47.44 48.52 0.6M
2024-08-22 48.14 48.44 47.02 47.24 0.7M
2024-08-21 47.28 48.27 47.28 48.22 0.9M
2024-08-20 46.82 47.74 46.79 47.26 0.8M
2024-08-19 46.40 47.00 46.15 46.69 0.5M
2024-08-16 46.47 46.79 45.90 46.35 0.6M
2024-08-15 46.46 46.73 46.19 46.63 0.7M
2024-08-14 46.18 46.66 45.47 46.09 0.8M
2024-08-13 45.34 46.05 45.34 46.00 0.9M
2024-08-12 44.61 45.70 44.31 45.16 1.0M
2024-08-09 44.66 45.55 44.48 44.83 0.6M
2024-08-08 44.12 45.76 44.12 44.71 0.9M
2024-08-07 45.00 45.24 43.78 43.83 0.8M
2024-08-06 43.68 45.41 43.22 44.71 1.1M
2024-08-05 43.00 44.62 41.88 43.68 0.9M
2024-08-02 44.34 45.00 43.13 44.00 1.3M
2024-08-01 42.68 48.22 42.33 44.50 2.6M
2024-07-31 39.91 40.13 39.18 39.46 1.9M
2024-07-30 39.54 40.48 39.15 39.69 0.8M
2024-07-29 38.23 39.58 38.17 39.53 1.1M
2024-07-26 37.66 38.38 37.20 38.17 0.6M
2024-07-25 36.75 37.19 36.17 36.92 0.9M
2024-07-24 37.42 37.42 36.59 36.60 0.9M
2024-07-23 37.18 38.07 37.18 37.60 0.7M
2024-07-22 36.90 37.50 36.13 37.35 0.6M
2024-07-19 37.29 37.35 36.45 36.68 0.7M
2024-07-18 37.22 38.23 37.01 37.05 0.5M
2024-07-17 37.73 38.66 37.47 37.60 0.9M
2024-07-16 36.20 37.88 36.16 37.81 1.0M
2024-07-15 35.00 36.00 34.60 35.78 0.9M
2024-07-12 35.47 35.53 34.73 34.75 0.6M
2024-07-11 34.29 34.92 33.98 34.90 1.5M
2024-07-10 33.30 33.80 33.18 33.71 0.8M
2024-07-09 33.33 33.64 32.95 33.01 0.5M
2024-07-08 34.27 34.78 33.53 33.54 0.5M
2024-07-05 34.42 34.53 33.90 33.93 0.6M
2024-07-03 34.12 34.49 33.90 34.49 0.3M
2024-07-02 33.49 34.47 33.39 34.12 0.8M
2024-07-01 33.77 34.23 33.24 33.39 0.5M
2024-06-28 34.07 34.18 33.42 33.79 0.7M
2024-06-27 34.11 34.53 33.48 33.80 0.5M
2024-06-26 34.67 34.93 33.76 33.91 0.9M
2024-06-25 36.03 36.03 35.07 35.09 0.6M
2024-06-24 35.57 36.34 35.35 35.78 0.9M
2024-06-21 35.33 35.53 34.89 35.50 2.0M
2024-06-20 35.25 35.80 35.10 35.48 0.6M
2024-06-18 35.10 35.50 35.10 35.31 0.6M
2024-06-17 34.79 35.38 34.64 35.19 0.6M
2024-06-14 34.50 34.89 34.38 34.89 0.5M
2024-06-13 34.89 35.06 34.53 34.99 0.6M
2024-06-12 35.33 35.63 34.84 35.07 0.9M
2024-06-11 34.81 34.91 34.33 34.57 0.8M
2024-06-10 35.06 35.18 34.58 34.97 0.7M
2024-06-07 36.06 36.18 35.18 35.43 0.9M
2024-06-06 37.43 37.58 36.31 36.48 0.7M
2024-06-05 36.57 37.77 36.44 37.54 0.9M
2024-06-04 35.48 36.98 34.49 36.60 1.0M
2024-06-03 35.29 35.73 35.29 35.50 0.6M
2024-05-31 34.97 35.39 34.76 35.37 0.6M
2024-05-30 34.87 35.15 34.76 34.87 0.4M
2024-05-29 34.61 34.94 34.34 34.64 0.6M
2024-05-28 35.35 35.78 34.82 34.98 0.4M
2024-05-24 35.19 35.22 34.79 35.19 0.5M
2024-05-23 35.37 35.37 34.48 34.84 0.5M
2024-05-22 35.58 35.96 35.26 35.45 0.6M
2024-05-21 35.43 35.79 35.13 35.61 0.5M
2024-05-20 35.89 36.07 35.32 35.47 0.5M
2024-05-17 36.12 36.14 35.74 35.91 0.5M
2024-05-16 36.63 36.75 35.95 35.97 0.4M
2024-05-15 36.92 37.04 36.41 36.59 0.6M
2024-05-14 36.65 36.96 36.41 36.81 0.7M
2024-05-13 36.39 36.64 36.08 36.26 0.6M
2024-05-10 36.79 36.94 36.14 36.15 0.5M
2024-05-09 36.25 36.89 36.25 36.65 0.6M
2024-05-08 35.74 36.26 35.51 36.12 0.7M
2024-05-07 35.85 36.03 35.60 35.94 0.9M
2024-05-06 34.85 35.97 34.85 35.95 1.1M
2024-05-03 34.50 35.02 33.76 34.65 1.0M
2024-05-02 32.51 34.17 31.35 34.02 2.4M
2024-05-01 30.72 31.28 30.57 30.76 0.7M
2024-04-30 31.11 31.23 30.65 30.69 0.8M
2024-04-29 31.29 31.40 31.16 31.28 0.6M
2024-04-26 30.59 31.51 30.31 31.05 0.8M
2024-04-25 30.83 31.03 30.53 30.69 0.4M
2024-04-24 31.04 31.15 30.82 30.92 0.4M
2024-04-23 30.82 31.30 30.80 31.05 0.6M
2024-04-22 30.77 30.85 30.35 30.82 0.6M
2024-04-19 29.90 30.77 29.90 30.47 0.7M
2024-04-18 29.65 30.12 29.65 30.01 0.7M
2024-04-17 30.08 30.10 29.41 29.59 0.5M
2024-04-16 30.15 30.41 29.93 29.95 0.7M
2024-04-15 30.45 30.56 30.20 30.21 0.7M
2024-04-12 30.23 30.59 30.23 30.32 0.5M
2024-04-11 30.31 30.84 30.11 30.44 0.9M
2024-04-10 30.61 30.61 29.95 30.26 0.8M
2024-04-09 30.95 31.12 30.65 31.01 1.1M
2024-04-08 30.78 30.94 30.71 30.93 0.5M
2024-04-05 30.81 31.10 30.45 30.75 0.7M
2024-04-04 31.65 31.68 30.79 30.81 0.8M
2024-04-03 31.52 31.70 31.14 31.32 0.9M
2024-04-02 31.76 32.03 31.70 31.81 0.7M
2024-04-01 32.61 32.77 31.95 32.04 0.6M
2024-03-28 32.61 32.83 32.28 32.58 0.7M
2024-03-27 31.98 32.36 31.88 32.31 0.7M
2024-03-26 31.94 32.06 31.65 31.69 0.6M
2024-03-25 32.11 32.20 31.71 31.80 0.6M
2024-03-22 31.73 32.00 31.34 31.95 0.8M
2024-03-21 31.20 31.93 31.00 31.66 1.0M
2024-03-20 30.55 31.24 30.46 31.19 0.6M
2024-03-19 30.44 30.80 30.30 30.73 0.5M
2024-03-18 30.60 31.13 30.22 30.37 1.1M
2024-03-15 30.40 30.69 30.20 30.67 1.3M
2024-03-14 31.85 31.94 30.21 30.43 0.8M
2024-03-13 31.55 32.29 31.55 31.90 0.8M
2024-03-12 31.55 31.71 31.47 31.66 0.7M
2024-03-11 31.53 31.76 31.14 31.65 0.7M
2024-03-08 31.61 32.03 31.17 31.50 0.6M
2024-03-07 30.80 31.51 30.70 31.41 1.2M
2024-03-06 30.12 30.64 30.11 30.54 0.7M
2024-03-05 30.74 30.95 30.12 30.15 0.9M
2024-03-04 31.22 31.60 30.75 30.77 0.9M
2024-03-01 31.20 31.58 30.86 31.14 1.1M
2024-02-29 31.59 31.71 30.45 31.36 1.5M
2024-02-28 30.20 31.79 29.67 31.12 2.2M
2024-02-27 32.99 33.15 32.78 33.03 1.1M
2024-02-26 32.90 33.12 32.60 32.87 1.0M
2024-02-23 32.68 33.36 32.31 32.98 0.7M
2024-02-22 32.51 32.72 32.14 32.49 0.7M
2024-02-21 32.24 32.53 32.03 32.53 0.7M
2024-02-20 32.80 32.98 32.23 32.29 0.7M
2024-02-16 33.05 33.67 32.97 33.14 0.7M
2024-02-15 33.71 33.88 33.08 33.18 0.9M
2024-02-14 33.44 33.65 33.03 33.64 1.2M
2024-02-13 32.82 33.76 32.69 33.10 0.8M
2024-02-12 33.02 33.65 32.87 33.61 0.8M
2024-02-09 32.66 33.19 32.56 33.05 0.7M
2024-02-08 32.18 32.68 32.03 32.48 1.7M
2024-02-07 32.33 32.33 31.75 32.03 0.5M
2024-02-06 32.28 32.60 32.11 32.37 0.5M
2024-02-05 32.69 32.73 32.34 32.40 0.5M
2024-02-02 32.98 33.18 32.54 33.05 0.5M
2024-02-01 32.79 33.18 32.49 33.17 0.5M
2024-01-31 33.43 33.57 32.64 32.76 0.6M
2024-01-30 33.40 33.72 32.95 33.48 0.5M
2024-01-29 33.27 33.76 33.19 33.60 0.7M
2024-01-26 33.45 33.66 33.27 33.43 0.4M
2024-01-25 33.82 33.82 33.04 33.34 0.3M
2024-01-24 33.52 33.80 33.13 33.38 0.7M
2024-01-23 33.50 33.50 32.94 33.13 0.4M
2024-01-22 33.42 33.63 33.10 33.22 1.0M
2024-01-19 33.26 33.55 32.96 33.33 0.3M
2024-01-18 32.96 33.17 32.79 33.16 0.3M
2024-01-17 32.60 32.85 32.51 32.74 0.5M
2024-01-16 32.46 32.89 32.44 32.89 0.4M
2024-01-12 33.02 33.20 32.54 32.85 0.4M
2024-01-11 32.67 33.01 32.41 32.79 0.7M
2024-01-10 32.74 33.17 32.65 32.91 0.4M
2024-01-09 32.73 33.00 32.68 32.76 0.5M
2024-01-08 32.99 33.20 32.61 32.97 0.6M
2024-01-05 33.49 33.64 33.02 33.03 0.5M
2024-01-04 33.34 33.72 33.17 33.51 0.5M
2024-01-03 34.04 34.21 33.18 33.20 0.6M
2024-01-02 34.99 34.99 34.03 34.10 0.6M