FTSE RAFI US 1000 (FTFR10)

FTFR10
🏛️ Estados Unidos →
22,723.10
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
2022-12-30 15,858.61 15,858.61 15,690.88 15,824.47 0.0M
2022-12-29 15,645.57 15,886.59 15,645.57 15,858.61 0.0M
2022-12-28 15,843.43 15,891.03 15,642.13 15,645.57 0.0M
2022-12-27 15,822.56 15,884.32 15,761.49 15,843.43 0.0M
2022-12-23 15,691.77 15,823.41 15,638.81 15,822.56 0.0M
2022-12-22 15,860.12 15,860.12 15,457.77 15,691.77 0.0M
2022-12-21 15,642.74 15,895.45 15,642.74 15,860.12 0.0M
2022-12-20 15,599.93 15,708.28 15,557.69 15,642.74 0.0M
2022-12-19 15,701.91 15,740.54 15,517.62 15,599.93 0.0M
2022-12-16 15,859.79 15,859.79 15,582.56 15,701.91 0.0M
2022-12-15 16,196.41 16,196.41 15,794.10 15,859.79 0.0M
2022-12-14 16,289.38 16,406.00 16,112.86 16,196.41 0.0M
2022-12-13 16,220.14 16,579.43 16,205.27 16,289.38 0.0M
2022-12-12 15,980.97 16,220.84 15,977.82 16,220.14 0.0M
2022-12-09 16,106.29 16,137.58 15,976.55 15,980.97 0.0M
2022-12-08 16,038.26 16,174.82 16,038.26 16,106.29 0.0M
2022-12-07 16,057.35 16,140.38 16,008.90 16,038.26 0.0M
2022-12-06 16,230.76 16,262.55 15,958.49 16,057.35 0.0M
2022-12-05 16,548.99 16,548.99 16,180.63 16,230.76 0.0M
2022-12-02 16,566.62 16,577.05 16,414.56 16,548.99 0.0M
2022-12-01 16,625.16 16,690.57 16,510.56 16,566.62 0.0M
2022-11-30 16,283.72 16,625.16 16,150.77 16,625.16 0.0M
2022-11-29 16,229.49 16,320.07 16,204.31 16,283.72 0.0M
2022-11-28 16,493.62 16,493.62 16,204.01 16,229.49 0.0M
2022-11-25 16,455.23 16,519.48 16,455.23 16,493.62 0.0M
2022-11-23 16,414.95 16,475.55 16,362.85 16,455.23 0.0M
2022-11-22 16,183.41 16,422.38 16,183.41 16,414.95 0.0M
2022-11-21 16,197.76 16,208.46 16,079.79 16,183.41 0.0M
2022-11-18 16,088.07 16,228.56 16,084.53 16,197.76 0.0M
2022-11-17 16,114.20 16,114.20 15,908.52 16,088.07 0.0M
2022-11-16 16,252.91 16,252.91 16,098.51 16,114.20 0.0M
2022-11-15 16,146.62 16,380.67 16,120.31 16,252.91 0.0M
2022-11-14 16,283.52 16,365.12 16,146.62 16,146.62 0.0M
2022-11-11 16,170.43 16,320.13 16,148.99 16,283.52 0.0M
2022-11-10 15,499.57 16,178.58 15,499.57 16,170.43 0.0M
2022-11-09 15,808.68 15,808.68 15,482.83 15,499.57 0.0M
2022-11-08 15,728.07 15,907.59 15,654.95 15,808.68 0.0M
2022-11-07 15,578.40 15,749.98 15,576.77 15,728.07 0.0M
2022-11-04 15,367.38 15,673.25 15,353.09 15,578.40 0.0M
2022-11-03 15,458.26 15,458.26 15,219.87 15,367.38 0.0M
2022-11-02 15,763.11 15,922.70 15,454.91 15,458.26 0.0M
2022-11-01 15,739.62 15,880.83 15,692.70 15,763.11 0.0M
2022-10-31 15,816.15 15,830.56 15,705.63 15,739.62 0.0M
2022-10-28 15,468.36 15,823.71 15,468.36 15,816.15 0.0M
2022-10-27 15,478.16 15,658.50 15,454.30 15,468.36 0.0M
2022-10-26 15,455.35 15,635.76 15,436.18 15,478.16 0.0M
2022-10-25 15,243.53 15,472.60 15,224.91 15,455.35 0.0M
2022-10-24 15,070.98 15,290.51 15,070.98 15,243.53 0.0M
2022-10-21 14,727.51 15,091.26 14,689.40 15,070.98 0.0M
2022-10-20 14,834.07 14,999.57 14,691.00 14,727.51 0.0M
2022-10-19 14,941.78 14,969.76 14,734.43 14,834.07 0.0M
2022-10-18 14,746.90 15,064.98 14,746.90 14,941.78 0.0M
2022-10-17 14,443.09 14,813.97 14,443.09 14,746.90 0.0M
2022-10-14 14,723.83 14,893.52 14,433.53 14,443.09 0.0M
2022-10-13 14,311.30 14,775.86 14,046.40 14,723.83 0.0M
2022-10-12 14,368.52 14,437.76 14,302.61 14,311.30 0.0M
2022-10-11 14,409.12 14,556.19 14,271.00 14,368.52 0.0M
2022-10-10 14,491.82 14,566.82 14,333.42 14,409.12 0.0M
2022-10-07 14,827.56 14,827.56 14,418.49 14,491.82 0.0M
2022-10-06 14,994.50 15,022.09 14,807.19 14,827.56 0.0M
2022-10-05 15,043.40 15,076.42 14,791.02 14,994.50 0.0M
2022-10-04 14,568.56 15,043.99 14,568.56 15,043.40 0.0M
2022-10-03 14,154.40 14,638.28 14,154.40 14,568.56 0.0M
2022-09-30 14,337.65 14,448.34 14,148.61 14,154.40 0.0M
2022-09-29 14,619.40 14,619.40 14,239.55 14,337.65 0.0M
2022-09-28 14,299.83 14,687.45 14,299.83 14,619.40 0.0M
2022-09-27 14,336.46 14,546.11 14,213.49 14,299.83 0.0M
2022-09-26 14,551.88 14,584.31 14,288.25 14,336.46 0.0M
2022-09-23 14,861.74 14,861.74 14,373.86 14,551.88 0.0M
2022-09-22 14,987.47 15,000.60 14,853.69 14,861.74 0.0M
2022-09-21 15,242.72 15,406.27 14,985.66 14,987.47 0.0M
2022-09-20 15,452.84 15,452.84 15,142.71 15,242.72 0.0M
2022-09-19 15,332.15 15,455.05 15,208.51 15,452.84 0.0M
2022-09-16 15,458.77 15,458.77 15,208.89 15,332.15 0.0M
2022-09-15 15,572.08 15,635.70 15,417.59 15,458.77 0.0M
2022-09-14 15,560.32 15,634.57 15,447.83 15,572.08 0.0M
2022-09-13 16,179.21 16,179.21 15,512.34 15,560.32 0.0M
2022-09-12 16,024.88 16,235.36 16,024.88 16,179.21 0.0M
2022-09-09 15,806.10 16,060.47 15,806.10 16,024.88 0.0M
2022-09-08 15,699.81 15,807.32 15,564.66 15,806.10 0.0M
2022-09-07 15,441.10 15,723.80 15,398.56 15,699.81 0.0M
2022-09-06 15,535.99 15,600.43 15,387.31 15,441.10 0.0M
2022-09-02 15,652.06 15,871.69 15,474.67 15,535.99 0.0M
2022-09-01 15,630.01 15,655.67 15,435.73 15,652.06 0.0M
2022-08-31 15,755.55 15,820.51 15,629.43 15,630.01 0.0M
2022-08-30 15,947.19 15,978.04 15,700.53 15,755.55 0.0M
2022-08-29 16,044.01 16,067.48 15,878.65 15,947.19 0.0M
2022-08-26 16,471.30 16,492.36 16,001.96 16,001.96 0.0M
2022-08-25 16,253.85 16,475.50 16,253.85 16,471.30 0.0M
2022-08-24 16,199.54 16,291.25 16,163.99 16,253.85 0.0M
2022-08-23 16,203.76 16,316.28 16,190.98 16,199.54 0.0M
2022-08-22 16,526.79 16,526.79 16,177.25 16,203.76 0.0M
2022-08-19 16,696.30 16,696.30 16,489.59 16,526.79 0.0M
2022-08-18 16,645.48 16,715.88 16,616.74 16,696.30 0.0M
2022-08-17 16,767.83 16,767.83 16,567.43 16,645.48 0.0M
2022-08-16 16,680.97 16,837.63 16,655.47 16,767.83 0.0M
2022-08-15 16,661.86 16,690.48 16,514.47 16,680.97 0.0M
2022-08-12 16,415.72 16,663.63 16,415.72 16,661.86 0.0M
2022-08-11 16,325.97 16,544.52 16,325.97 16,415.72 0.0M
2022-08-10 16,038.74 16,339.08 16,038.74 16,325.97 0.0M
2022-08-09 16,048.73 16,090.67 15,994.80 16,038.74 0.0M
2022-08-08 16,018.18 16,181.43 16,018.18 16,048.73 0.0M
2022-08-05 15,991.22 16,026.26 15,871.36 16,018.18 0.0M
2022-08-04 16,085.66 16,085.66 15,979.05 15,991.22 0.0M
2022-08-03 15,931.70 16,132.27 15,931.70 16,085.66 0.0M
2022-08-02 16,069.81 16,115.91 15,929.13 15,931.70 0.0M
2022-08-01 16,104.93 16,115.09 15,963.01 16,069.81 0.0M
2022-07-29 15,926.00 16,136.83 15,926.00 16,104.93 0.0M
2022-07-28 15,781.21 15,936.75 15,652.89 15,926.00 0.0M
2022-07-27 15,510.37 15,832.77 15,510.37 15,781.21 0.0M
2022-07-26 15,634.21 15,634.21 15,477.84 15,510.37 0.0M
2022-07-25 15,534.95 15,659.10 15,532.88 15,634.21 0.0M
2022-07-22 15,631.65 15,687.60 15,441.18 15,534.95 0.0M
2022-07-21 15,598.50 15,632.75 15,385.00 15,631.65 0.0M
2022-07-20 15,565.99 15,635.78 15,475.65 15,598.50 0.0M
2022-07-19 15,174.00 15,583.15 15,174.00 15,565.99 0.0M
2022-07-18 15,247.42 15,412.05 15,134.69 15,174.00 0.0M
2022-07-15 14,936.23 15,247.44 14,936.23 15,247.42 0.0M
2022-07-14 15,059.07 15,059.07 14,722.12 14,936.23 0.0M
2022-07-13 15,145.97 15,149.05 14,914.80 15,059.07 0.0M
2022-07-12 15,210.22 15,307.52 15,089.81 15,145.97 0.0M
2022-07-11 15,338.78 15,338.78 15,185.42 15,210.22 0.0M
2022-07-08 15,373.57 15,424.59 15,271.89 15,338.78 0.0M
2022-07-07 15,166.05 15,408.94 15,166.05 15,373.57 0.0M
2022-07-06 15,180.66 15,258.88 15,028.22 15,166.05 0.0M
2022-07-05 15,292.13 15,292.13 14,872.29 15,180.66 0.0M
2022-07-01 15,105.51 15,314.64 14,976.86 15,292.13 0.0M
2022-06-30 15,227.38 15,229.47 14,953.65 15,105.51 0.0M
2022-06-29 15,306.71 15,332.66 15,162.71 15,227.38 0.0M
2022-06-28 15,487.53 15,714.37 15,297.30 15,306.71 0.0M
2022-06-27 15,466.97 15,574.80 15,431.65 15,487.53 0.0M
2022-06-24 15,033.07 15,472.04 15,033.07 15,466.97 0.0M
2022-06-23 14,985.86 15,080.17 14,845.06 15,033.07 0.0M
2022-06-22 15,044.86 15,129.20 14,878.61 14,985.86 0.0M
2022-06-21 14,720.40 15,098.92 14,720.40 15,044.86 0.0M
2022-06-17 14,741.20 14,873.00 14,584.20 14,720.40 0.0M
2022-06-16 15,236.16 15,236.16 14,642.94 14,741.20 0.0M
2022-06-15 15,108.06 15,407.64 15,008.53 15,236.16 0.0M
2022-06-14 15,188.47 15,330.49 14,989.33 15,108.06 0.0M
2022-06-13 15,796.62 15,796.62 15,123.86 15,188.47 0.0M
2022-06-10 16,201.73 16,201.73 15,783.74 15,796.62 0.0M
2022-06-09 16,572.06 16,572.06 16,200.98 16,201.73 0.0M
2022-06-08 16,787.85 16,787.85 16,536.71 16,572.06 0.0M
2022-06-07 16,612.43 16,794.08 16,491.75 16,787.85 0.0M
2022-06-06 16,557.32 16,744.19 16,557.32 16,612.43 0.0M
2022-06-03 16,736.31 16,736.31 16,535.70 16,557.32 0.0M
2022-06-02 16,541.48 16,737.23 16,403.25 16,736.31 0.0M
2022-06-01 16,663.53 16,768.55 16,407.36 16,541.48 0.0M
2022-05-31 16,786.06 16,798.54 16,596.31 16,663.53 0.0M
2022-05-27 16,484.61 16,786.40 16,484.61 16,786.06 0.0M
2022-05-26 16,211.54 16,549.53 16,211.54 16,484.61 0.0M
2022-05-25 16,042.39 16,272.30 16,001.63 16,211.54 0.0M
2022-05-24 16,076.58 16,079.27 15,749.77 16,042.39 0.0M
2022-05-23 15,787.23 16,128.75 15,787.23 16,076.58 0.0M
2022-05-20 15,789.43 15,926.25 15,461.78 15,787.23 0.0M
2022-05-19 15,892.33 15,948.09 15,683.55 15,789.43 0.0M
2022-05-18 16,481.70 16,481.70 15,843.45 15,892.33 0.0M
2022-05-17 16,171.85 16,487.47 16,171.85 16,481.70 0.0M
2022-05-16 16,158.75 16,297.66 16,047.60 16,171.85 0.0M
2022-05-13 15,863.64 16,214.38 15,863.64 16,158.75 0.0M
2022-05-12 15,857.64 15,937.55 15,602.50 15,863.64 0.0M
2022-05-11 16,016.13 16,280.44 15,840.77 15,857.64 0.0M
2022-05-10 16,064.36 16,290.99 15,840.80 16,016.13 0.0M
2022-05-09 16,510.50 16,510.50 16,005.49 16,064.36 0.0M
2022-05-06 16,560.53 16,583.53 16,296.33 16,510.50 0.0M
2022-05-05 17,019.23 17,019.23 16,410.76 16,560.53 0.0M
2022-05-04 16,543.77 17,041.05 16,521.35 17,019.23 0.0M
2022-05-03 16,392.62 16,643.36 16,392.62 16,543.77 0.0M
2022-05-02 16,329.23 16,477.81 16,076.06 16,392.62 0.0M
2022-04-29 16,861.38 16,861.38 16,303.34 16,329.23 0.0M
2022-04-28 16,566.56 16,928.25 16,521.15 16,861.38 0.0M
2022-04-27 16,560.87 16,744.48 16,471.11 16,566.56 0.0M
2022-04-26 16,925.46 16,925.46 16,561.64 16,562.54 0.0M
2022-04-25 16,904.84 16,950.77 16,534.14 16,925.46 0.0M
2022-04-22 17,379.50 17,379.50 16,892.86 16,904.84 0.0M
2022-04-21 17,602.13 17,745.75 17,352.42 17,379.50 0.0M
2022-04-20 17,511.88 17,681.96 17,511.88 17,602.13 0.0M
2022-04-19 17,275.55 17,544.03 17,275.55 17,511.88 0.0M
2022-04-18 17,265.98 17,348.90 17,210.33 17,275.55 0.0M
2022-04-14 17,363.08 17,445.87 17,262.15 17,265.98 0.0M
2022-04-13 17,216.68 17,372.65 17,200.02 17,363.08 0.0M
2022-04-12 17,250.58 17,444.96 17,165.03 17,216.68 0.0M
2022-04-11 17,403.41 17,434.18 17,231.55 17,250.58 0.0M
2022-04-08 17,319.88 17,489.75 17,306.91 17,403.41 0.0M
2022-04-07 17,276.80 17,384.80 17,121.73 17,319.88 0.0M
2022-04-06 17,318.49 17,329.47 17,179.02 17,276.80 0.0M
2022-04-05 17,488.92 17,563.04 17,287.58 17,318.49 0.0M
2022-04-04 17,472.27 17,500.18 17,355.34 17,488.92 0.0M
2022-04-01 17,405.55 17,484.72 17,321.26 17,472.27 0.0M
2022-03-31 17,681.59 17,687.23 17,405.55 17,405.55 0.0M
2022-03-30 17,768.15 17,784.86 17,605.91 17,681.59 0.0M
2022-03-29 17,582.77 17,782.76 17,582.77 17,768.15 0.0M
2022-03-28 17,585.43 17,585.43 17,415.66 17,582.77 0.0M
2022-03-25 17,428.08 17,586.49 17,428.08 17,585.43 0.0M
2022-03-24 17,247.12 17,428.25 17,247.12 17,428.08 0.0M
2022-03-23 17,440.05 17,440.05 17,244.43 17,247.12 0.0M
2022-03-22 17,305.98 17,474.12 17,305.98 17,440.05 0.0M
2022-03-21 17,291.64 17,408.50 17,208.85 17,305.98 0.0M
2022-03-18 17,215.97 17,299.62 17,099.28 17,291.64 0.0M
2022-03-17 17,012.62 17,216.07 16,954.49 17,215.97 0.0M
2022-03-16 16,739.00 17,015.55 16,689.89 17,012.62 0.0M
2022-03-15 16,544.68 16,762.40 16,523.20 16,739.00 0.0M
2022-03-14 16,605.49 16,759.75 16,477.76 16,544.68 0.0M
2022-03-11 16,741.74 16,870.52 16,601.31 16,605.49 0.0M
2022-03-10 16,740.71 16,763.88 16,550.73 16,741.74 0.0M
2022-03-09 16,451.74 16,832.16 16,451.74 16,740.71 0.0M
2022-03-08 16,517.97 16,802.87 16,446.50 16,451.74 0.0M
2022-03-07 16,938.57 16,938.57 16,512.30 16,517.97 0.0M
2022-03-04 17,025.62 17,025.62 16,746.62 16,938.57 0.0M
2022-03-03 17,045.19 17,154.58 16,913.16 17,025.62 0.0M
2022-03-02 16,659.17 17,108.41 16,659.17 17,045.19 0.0M
2022-03-01 16,948.87 16,962.91 16,566.07 16,659.17 0.0M
2022-02-28 17,026.04 17,026.04 16,740.26 16,948.87 0.0M
2022-02-25 16,567.09 17,043.51 16,567.09 17,026.04 0.0M
2022-02-24 16,545.41 16,582.97 16,144.51 16,567.09 0.0M
2022-02-23 16,771.21 16,905.67 16,524.46 16,545.41 0.0M
2022-02-22 16,950.55 16,972.42 16,648.43 16,771.21 0.0M
2022-02-18 17,028.91 17,117.75 16,883.48 16,950.55 0.0M
2022-02-17 17,309.41 17,309.41 16,999.12 17,028.91 0.0M
2022-02-16 17,270.20 17,357.54 17,189.63 17,309.41 0.0M
2022-02-15 17,063.00 17,281.60 17,063.00 17,270.20 0.0M
2022-02-14 17,194.98 17,194.98 16,955.27 17,063.00 0.0M
2022-02-11 17,368.24 17,486.31 17,129.08 17,194.98 0.0M
2022-02-10 17,610.90 17,673.98 17,299.33 17,368.24 0.0M
2022-02-09 17,421.44 17,632.09 17,421.44 17,610.90 0.0M
2022-02-08 17,280.24 17,452.20 17,253.60 17,421.44 0.0M
2022-02-07 17,261.04 17,396.17 17,235.12 17,280.24 0.0M
2022-02-04 17,259.24 17,392.23 17,101.15 17,261.04 0.0M
2022-02-03 17,502.49 17,502.49 17,245.36 17,259.24 0.0M
2022-02-02 17,360.68 17,523.60 17,311.18 17,502.49 0.0M
2022-02-01 17,194.67 17,374.25 17,123.61 17,360.68 0.0M
2022-01-31 17,000.86 17,199.61 16,889.72 17,194.67 0.0M
2022-01-28 16,747.07 17,001.59 16,580.22 17,000.86 0.0M
2022-01-27 16,809.93 17,118.25 16,665.53 16,747.07 0.0M
2022-01-26 16,891.73 17,163.00 16,651.78 16,809.93 0.0M
2022-01-25 16,945.69 17,030.16 16,500.92 16,891.73 0.0M
2022-01-24 16,879.68 16,976.24 16,329.28 16,945.69 0.0M
2022-01-21 17,141.04 17,183.08 16,847.35 16,879.68 0.0M
2022-01-20 17,340.07 17,556.82 17,122.60 17,141.04 0.0M
2022-01-19 17,541.76 17,627.39 17,333.43 17,340.07 0.0M
2022-01-18 17,827.17 17,827.17 17,483.64 17,541.76 0.0M
2022-01-14 17,816.34 17,834.43 17,652.45 17,827.17 0.0M
2022-01-13 17,867.97 18,000.22 17,779.21 17,816.34 0.0M
2022-01-12 17,851.66 17,940.60 17,787.05 17,867.97 0.0M
2022-01-11 17,697.54 17,854.02 17,600.43 17,851.66 0.0M
2022-01-10 17,742.17 17,742.17 17,486.46 17,697.54 0.0M
2022-01-07 17,699.36 17,795.79 17,674.96 17,742.17 0.0M
2022-01-06 17,641.75 17,780.09 17,610.34 17,699.36 0.0M
2022-01-05 17,836.20 17,966.16 17,641.75 17,641.75 0.0M
2022-01-04 17,629.55 17,879.74 17,629.55 17,836.20 0.0M
2022-01-03 17,488.19 17,630.69 17,488.19 17,629.55 0.0M