FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,800.60
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20,672.66 20,672.66 20,626.29 20,642.83 0.0K
09:35 20,641.79 20,661.58 20,637.76 20,658.95 0.0K
09:40 20,658.95 20,666.82 20,657.01 20,659.92 0.0K
09:45 20,659.45 20,659.45 20,618.78 20,618.78 0.0K
09:50 20,619.04 20,638.93 20,619.04 20,629.50 0.0K
09:55 20,629.02 20,659.71 20,627.99 20,659.71 0.0K
10:00 20,657.97 20,661.05 20,645.24 20,645.24 0.0K
10:05 20,642.87 20,643.42 20,615.44 20,620.53 0.0K
10:10 20,620.32 20,621.04 20,604.01 20,609.76 0.0K
10:15 20,611.23 20,631.15 20,611.23 20,627.06 0.0K
10:20 20,625.46 20,627.64 20,612.16 20,615.41 0.0K
10:25 20,615.54 20,616.40 20,584.85 20,588.11 0.0K
10:30 20,587.64 20,602.08 20,582.98 20,598.64 0.0K
10:35 20,598.32 20,598.73 20,586.76 20,586.76 0.0K
10:40 20,586.75 20,586.75 20,573.96 20,576.92 0.0K
10:45 20,576.64 20,577.43 20,560.50 20,565.21 0.0K
10:50 20,565.29 20,565.29 20,555.33 20,555.33 0.0K
10:55 20,555.32 20,556.34 20,550.00 20,551.06 0.0K
11:00 20,549.73 20,550.63 20,523.96 20,524.00 0.0K
11:05 20,523.86 20,549.17 20,522.61 20,539.63 0.0K
11:10 20,539.97 20,544.72 20,537.72 20,543.39 0.0K
11:15 20,542.91 20,559.11 20,541.89 20,556.08 0.0K
11:20 20,555.42 20,573.83 20,553.08 20,572.30 0.0K
11:25 20,572.63 20,572.63 20,550.74 20,552.40 0.0K
11:30 20,552.07 20,557.68 20,548.20 20,552.80 0.0K
11:35 20,552.24 20,555.86 20,548.09 20,555.28 0.0K
11:40 20,555.16 20,566.44 20,550.61 20,566.29 0.0K
11:45 20,566.41 20,568.91 20,562.67 20,564.93 0.0K
11:50 20,564.26 20,567.03 20,553.35 20,553.35 0.0K
11:55 20,553.39 20,563.42 20,552.80 20,563.42 0.0K
12:00 20,563.62 20,570.85 20,561.56 20,570.85 0.0K
12:05 20,570.91 20,578.52 20,570.57 20,575.40 0.0K
12:10 20,575.27 20,587.49 20,574.14 20,587.10 0.0K
12:15 20,587.22 20,590.51 20,585.26 20,587.12 0.0K
12:20 20,588.00 20,593.35 20,585.26 20,586.82 0.0K
12:25 20,586.84 20,588.53 20,578.92 20,588.53 0.0K
12:30 20,587.20 20,587.38 20,579.79 20,579.79 0.0K
12:35 20,579.27 20,583.02 20,578.73 20,582.83 0.0K
12:40 20,582.87 20,587.86 20,582.24 20,587.79 0.0K
12:45 20,587.98 20,590.67 20,584.84 20,585.01 0.0K
12:50 20,584.96 20,586.54 20,582.08 20,582.59 0.0K
12:55 20,582.56 20,583.38 20,576.02 20,581.15 0.0K
13:00 20,581.09 20,597.55 20,581.09 20,595.30 0.0K
13:05 20,595.40 20,600.03 20,593.01 20,600.03 0.0K
13:10 20,600.32 20,602.81 20,594.62 20,595.77 0.0K
13:15 20,595.82 20,598.65 20,592.85 20,597.35 0.0K
13:20 20,597.20 20,601.43 20,595.86 20,601.40 0.0K
13:25 20,601.46 20,604.08 20,592.64 20,592.74 0.0K
13:30 20,592.24 20,592.51 20,578.83 20,581.16 0.0K
13:35 20,581.55 20,585.55 20,575.16 20,575.16 0.0K
13:40 20,575.19 20,575.96 20,566.82 20,566.93 0.0K
13:45 20,567.14 20,568.90 20,560.23 20,568.90 0.0K
13:50 20,568.85 20,572.33 20,561.51 20,562.19 0.0K
13:55 20,562.07 20,571.85 20,560.96 20,570.54 0.0K
14:00 20,571.33 20,572.41 20,560.83 20,560.83 0.0K
14:05 20,560.93 20,569.53 20,560.22 20,561.64 0.0K
14:10 20,561.30 20,570.48 20,560.78 20,566.25 0.0K
14:15 20,566.29 20,569.16 20,566.03 20,566.80 0.0K
14:20 20,566.79 20,575.70 20,566.79 20,575.69 0.0K
14:25 20,575.59 20,578.71 20,572.94 20,578.60 0.0K
14:30 20,578.33 20,581.41 20,559.75 20,565.71 0.0K
14:35 20,566.12 20,569.66 20,561.88 20,567.27 0.0K
14:40 20,567.19 20,571.25 20,561.77 20,571.25 0.0K
14:45 20,571.20 20,574.18 20,569.95 20,569.95 0.0K
14:50 20,569.69 20,575.35 20,566.90 20,574.74 0.0K
14:55 20,574.79 20,584.21 20,573.24 20,583.60 0.0K
15:00 20,583.64 20,587.37 20,576.33 20,579.47 0.0K
15:05 20,579.33 20,587.86 20,577.34 20,585.45 0.0K
15:10 20,585.47 20,585.86 20,573.23 20,578.04 0.0K
15:15 20,578.15 20,578.88 20,569.82 20,578.01 0.0K
15:20 20,578.99 20,589.42 20,578.48 20,585.75 0.0K
15:25 20,585.62 20,585.62 20,575.69 20,577.22 0.0K
15:30 20,577.68 20,579.95 20,554.73 20,557.37 0.0K
15:35 20,557.04 20,557.04 20,548.84 20,548.84 0.0K
15:40 20,548.05 20,553.31 20,543.82 20,548.74 0.0K
15:45 20,549.34 20,575.86 20,549.34 20,573.00 0.0K
15:50 20,573.07 20,577.88 20,536.36 20,536.68 0.0K
15:55 20,535.57 20,535.57 20,490.88 20,490.88 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles