FTI Consulting (FCN)

FCN
🏛️ Estados Unidos →
161.26
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 161.70 161.70 160.70 160.70 2.8K
09:31 161.75 161.75 161.75 161.75 0.2K
09:36 162.67 162.67 162.67 162.67 1.5K
09:40 164.28 164.28 164.28 164.28 0.8K
09:41 163.15 163.15 163.15 163.15 0.3K
09:46 162.94 162.94 162.94 162.94 0.3K
09:49 163.06 163.06 163.06 163.06 5.0K
09:53 163.28 163.28 163.28 163.28 2.7K
09:58 163.54 163.54 163.54 163.54 0.3K
09:59 163.54 163.54 163.54 163.54 0.3K
10:00 163.57 163.80 163.57 163.80 4.5K
10:03 163.86 163.86 163.72 163.72 1.5K
10:04 163.39 163.39 163.39 163.39 1.6K
10:06 163.38 163.38 163.38 163.38 1.5K
10:10 163.74 163.74 163.74 163.74 0.2K
10:12 163.67 163.67 163.67 163.67 1.1K
10:13 163.70 163.70 163.70 163.70 0.2K
10:14 163.67 163.67 163.67 163.67 0.1K
10:15 163.67 163.88 163.67 163.77 8.6K
10:16 163.84 163.84 163.72 163.75 11.2K
10:17 163.75 163.78 163.71 163.75 9.5K
10:18 163.72 164.06 163.72 164.06 2.4K
10:19 163.78 163.92 163.78 163.92 3.9K
10:20 163.81 164.11 163.78 164.11 7.7K
10:21 164.09 164.09 163.96 163.96 0.8K
10:23 164.09 164.09 164.09 164.09 0.9K
10:24 164.29 164.29 164.29 164.29 0.6K
10:27 164.32 164.36 164.32 164.36 0.5K
10:30 164.33 164.33 164.33 164.33 1.8K
10:31 164.79 164.95 164.79 164.95 0.5K
10:32 164.63 164.63 164.63 164.63 4.1K
10:39 164.84 164.84 164.84 164.84 0.2K
10:42 164.93 164.93 164.84 164.93 1.7K
10:43 164.95 164.95 164.95 164.95 0.9K
10:45 164.99 164.99 164.99 164.99 0.3K
10:46 165.03 165.03 165.03 165.03 0.8K
10:47 165.03 165.03 165.00 165.00 0.7K
10:48 164.85 164.85 164.85 164.85 2.3K
10:55 164.93 164.93 164.93 164.93 0.3K
10:58 164.93 164.93 164.93 164.93 0.7K
10:59 164.98 164.98 164.98 164.98 1.0K
11:01 164.98 164.98 164.98 164.98 1.2K
11:02 165.19 165.23 165.04 165.05 1.7K
11:05 165.02 165.02 165.02 165.02 4.9K
11:19 164.91 164.91 164.91 164.91 0.7K
11:20 164.89 164.89 164.89 164.89 0.9K
11:22 164.92 164.92 164.92 164.92 0.3K
11:24 164.90 164.92 164.90 164.92 0.5K
11:25 164.97 164.97 164.97 164.97 1.3K
11:30 165.05 165.15 165.05 165.15 1.1K
11:31 165.05 165.05 165.05 165.05 1.5K
11:36 165.08 165.08 165.08 165.08 0.3K
11:38 164.87 164.87 164.87 164.87 3.0K
11:47 164.62 164.62 164.62 164.62 1.6K
11:49 164.56 164.56 164.56 164.56 0.2K
11:50 164.57 164.59 164.57 164.59 0.3K
11:52 164.59 164.59 164.54 164.54 0.5K
11:53 164.54 164.54 164.54 164.54 0.3K
11:54 164.54 164.54 164.54 164.54 0.2K
11:55 164.55 164.56 164.55 164.56 0.7K
11:56 164.56 164.56 164.56 164.56 0.1K
11:57 164.56 164.56 164.56 164.56 0.3K
11:59 164.55 164.55 164.55 164.55 0.6K
12:00 164.62 164.62 164.59 164.59 1.2K
12:01 164.53 164.53 164.53 164.53 1.0K
12:04 164.51 164.51 164.51 164.51 0.4K
12:05 164.62 164.62 164.62 164.62 0.8K
12:06 164.55 164.55 164.55 164.55 0.4K
12:07 164.54 164.54 164.54 164.54 0.6K
12:17 164.56 164.56 164.56 164.56 0.4K
12:18 164.60 164.68 164.60 164.68 2.2K
12:20 164.64 164.64 164.58 164.58 1.7K
12:24 164.65 164.65 164.65 164.65 0.5K
12:27 164.66 164.66 164.66 164.66 1.5K
12:38 164.71 164.71 164.71 164.71 1.1K
12:39 164.71 164.71 164.71 164.71 0.3K
12:40 164.70 164.70 164.70 164.70 0.3K
12:42 164.75 164.75 164.75 164.75 0.5K
12:43 164.64 164.64 164.62 164.62 2.3K
12:44 164.70 164.70 164.70 164.70 2.2K
12:45 164.85 164.85 164.85 164.85 2.4K
12:48 164.99 164.99 164.99 164.99 0.4K
12:51 165.06 165.06 164.98 164.98 0.4K
12:52 165.04 165.04 165.04 165.04 0.7K
12:55 165.06 165.06 165.06 165.06 0.6K
12:59 165.08 165.08 165.07 165.07 1.1K
13:00 164.94 164.94 164.94 164.94 1.8K
13:03 164.92 164.92 164.92 164.92 0.4K
13:06 164.92 164.92 164.92 164.92 1.1K
13:11 164.77 164.77 164.77 164.77 0.8K
13:15 164.71 164.82 164.71 164.82 0.6K
13:16 164.70 164.70 164.70 164.70 0.5K
13:18 164.61 164.61 164.55 164.55 1.2K
13:23 164.55 164.55 164.55 164.55 0.9K
13:28 164.73 164.73 164.73 164.73 0.5K
13:32 164.67 164.67 164.67 164.67 0.2K
13:34 164.65 164.65 164.65 164.65 0.6K
13:35 164.66 164.66 164.66 164.66 1.9K
13:41 164.61 164.61 164.61 164.61 1.5K
13:44 164.67 164.74 164.67 164.70 1.9K
13:47 164.83 164.83 164.79 164.79 2.5K
13:51 164.82 164.82 164.82 164.82 0.2K
13:54 164.82 164.82 164.82 164.82 0.5K
13:59 164.93 164.93 164.93 164.93 2.7K
14:02 165.15 165.15 165.11 165.11 1.6K
14:05 165.15 165.15 165.15 165.15 0.4K
14:06 165.07 165.07 165.07 165.07 1.0K
14:08 165.00 165.00 164.95 164.95 1.4K
14:09 165.02 165.02 165.02 165.02 0.7K
14:12 165.10 165.10 165.10 165.10 0.5K
14:13 165.11 165.11 165.11 165.11 0.9K
14:14 165.18 165.18 165.18 165.18 0.4K
14:16 165.19 165.19 165.19 165.19 0.2K
14:17 165.13 165.13 165.13 165.13 0.8K
14:22 165.19 165.19 165.19 165.19 0.5K
14:23 165.20 165.20 165.20 165.20 0.4K
14:26 165.21 165.21 165.21 165.21 1.0K
14:29 165.37 165.37 165.37 165.37 1.9K
14:34 165.44 165.44 165.44 165.44 0.3K
14:36 165.40 165.46 165.40 165.46 0.9K
14:37 165.30 165.30 165.30 165.30 1.6K
14:42 165.40 165.40 165.40 165.40 0.6K
14:44 165.44 165.46 165.44 165.46 2.2K
14:45 165.49 165.49 165.49 165.49 0.1K
14:46 165.50 165.57 165.50 165.57 2.1K
14:49 165.68 165.68 165.68 165.68 0.8K
14:50 165.68 165.68 165.68 165.68 1.7K
14:54 165.60 165.60 165.60 165.60 2.3K
14:55 165.55 165.55 165.55 165.55 0.8K
14:56 165.51 165.52 165.51 165.52 0.7K
14:57 165.51 165.51 165.43 165.43 0.6K
14:58 165.42 165.42 165.21 165.21 2.2K
14:59 165.32 165.32 165.28 165.28 2.0K
15:00 165.28 165.28 165.28 165.28 0.2K
15:01 165.28 165.28 165.28 165.28 0.2K
15:02 165.28 165.28 165.28 165.28 0.9K
15:03 165.42 165.42 165.41 165.41 0.5K
15:04 165.43 165.43 165.43 165.43 1.0K
15:06 165.30 165.30 165.30 165.30 0.3K
15:07 165.41 165.41 165.41 165.41 0.4K
15:10 165.42 165.42 165.42 165.42 0.7K
15:11 165.43 165.67 165.43 165.67 2.8K
15:12 165.58 165.63 165.58 165.63 1.8K
15:13 165.63 165.63 165.63 165.63 0.3K
15:14 165.64 165.64 165.64 165.64 0.5K
15:16 165.75 165.85 165.75 165.80 1.5K
15:17 165.73 165.86 165.73 165.86 0.6K
15:18 165.88 165.92 165.88 165.92 1.1K
15:19 165.93 165.93 165.93 165.93 0.7K
15:21 166.02 166.02 166.01 166.01 1.0K
15:23 165.98 165.98 165.91 165.91 1.4K
15:25 165.95 165.95 165.95 165.95 0.9K
15:30 165.96 165.96 165.96 165.96 0.7K
15:31 166.09 166.16 166.09 166.16 1.1K
15:32 166.23 166.23 166.23 166.23 1.0K
15:33 166.28 166.29 166.24 166.29 3.8K
15:34 166.37 166.37 166.37 166.37 1.5K
15:35 166.43 166.43 166.43 166.43 0.6K
15:36 166.42 166.42 166.42 166.42 0.9K
15:39 166.47 166.47 166.47 166.47 0.8K
15:40 166.45 166.47 166.45 166.47 1.2K
15:42 166.48 166.48 166.48 166.48 0.3K
15:44 166.40 166.40 166.40 166.40 3.5K
15:45 166.30 166.32 166.30 166.32 1.3K
15:47 166.38 166.38 166.38 166.38 0.4K
15:48 166.36 166.36 166.36 166.36 1.4K
15:49 166.46 166.63 166.46 166.63 7.5K
15:50 166.70 166.90 166.70 166.85 5.7K
15:51 166.81 166.81 166.81 166.81 3.4K
15:53 166.90 166.90 166.90 166.90 0.8K
15:54 166.94 166.95 166.93 166.95 2.3K
15:55 166.87 166.87 166.68 166.68 3.5K
15:56 166.67 166.67 166.67 166.67 0.2K
15:57 166.72 166.82 166.68 166.73 7.8K
15:58 166.74 166.82 166.74 166.80 4.9K
15:59 166.84 166.84 166.68 166.75 72.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles