FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,878.50
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20,672.32 20,797.64 20,672.32 20,790.03 0.0K
09:35 20,788.98 20,788.98 20,762.08 20,765.40 0.0K
09:40 20,765.31 20,812.31 20,761.57 20,804.18 0.0K
09:45 20,807.64 20,827.36 20,807.64 20,819.98 0.0K
09:50 20,819.98 20,824.96 20,812.29 20,824.96 0.0K
09:55 20,825.89 20,834.56 20,823.72 20,832.70 0.0K
10:00 20,833.17 20,850.43 20,829.72 20,850.43 0.0K
10:05 20,851.01 20,859.64 20,851.01 20,858.79 0.0K
10:10 20,859.08 20,862.34 20,843.44 20,853.74 0.0K
10:15 20,853.71 20,853.71 20,826.42 20,826.75 0.0K
10:20 20,826.73 20,826.73 20,817.32 20,822.64 0.0K
10:25 20,822.49 20,828.64 20,816.63 20,828.50 0.0K
10:30 20,829.29 20,832.08 20,819.23 20,824.90 0.0K
10:35 20,824.93 20,824.93 20,798.67 20,799.10 0.0K
10:40 20,800.65 20,806.73 20,797.17 20,800.66 0.0K
10:45 20,800.77 20,807.46 20,797.95 20,799.09 0.0K
10:50 20,799.37 20,818.16 20,799.37 20,817.69 0.0K
10:55 20,817.32 20,823.78 20,810.74 20,812.29 0.0K
11:00 20,813.13 20,814.27 20,803.60 20,807.20 0.0K
11:05 20,807.24 20,807.24 20,797.03 20,806.21 0.0K
11:10 20,807.16 20,828.72 20,807.16 20,828.72 0.0K
11:15 20,827.91 20,846.65 20,825.17 20,846.10 0.0K
11:20 20,846.42 20,860.00 20,846.42 20,860.00 0.0K
11:25 20,860.28 20,864.20 20,859.14 20,861.03 0.0K
11:30 20,861.35 20,873.58 20,860.50 20,870.14 0.0K
11:35 20,869.05 20,883.96 20,868.71 20,882.96 0.0K
11:40 20,882.61 20,883.64 20,875.66 20,877.86 0.0K
11:45 20,878.07 20,878.38 20,871.64 20,878.38 0.0K
11:50 20,878.18 20,880.64 20,877.10 20,880.08 0.0K
11:55 20,879.73 20,887.67 20,879.38 20,887.29 0.0K
12:00 20,886.17 20,886.17 20,874.92 20,876.21 0.0K
12:05 20,876.09 20,876.59 20,865.51 20,870.45 0.0K
12:10 20,869.92 20,869.92 20,860.50 20,862.16 0.0K
12:15 20,862.27 20,872.32 20,862.12 20,864.42 0.0K
12:20 20,864.92 20,866.16 20,857.62 20,858.02 0.0K
12:25 20,857.73 20,858.41 20,845.80 20,847.80 0.0K
12:30 20,846.31 20,846.91 20,838.71 20,843.13 0.0K
12:35 20,843.53 20,844.96 20,837.72 20,839.32 0.0K
12:40 20,839.45 20,839.75 20,827.09 20,830.76 0.0K
12:45 20,830.99 20,832.49 20,826.54 20,826.81 0.0K
12:50 20,826.52 20,827.16 20,815.21 20,821.62 0.0K
12:55 20,821.09 20,821.57 20,810.07 20,821.09 0.0K
13:00 20,820.61 20,821.47 20,794.91 20,805.55 0.0K
13:05 20,805.96 20,806.95 20,790.72 20,793.56 0.0K
13:10 20,793.47 20,799.96 20,790.34 20,799.96 0.0K
13:15 20,800.34 20,802.08 20,796.47 20,801.43 0.0K
13:20 20,801.43 20,806.30 20,798.12 20,800.92 0.0K
13:25 20,800.07 20,803.40 20,799.36 20,800.08 0.0K
13:30 20,800.10 20,801.04 20,782.23 20,784.93 0.0K
13:35 20,785.28 20,791.73 20,782.89 20,787.43 0.0K
13:40 20,787.57 20,787.57 20,776.48 20,778.29 0.0K
13:45 20,778.34 20,778.97 20,757.56 20,757.61 0.0K
13:50 20,757.52 20,768.46 20,756.97 20,766.65 0.0K
13:55 20,766.73 20,769.82 20,759.88 20,759.88 0.0K
14:00 20,760.39 20,760.57 20,731.21 20,731.15 0.0K
14:05 20,731.29 20,742.79 20,731.29 20,742.36 0.0K
14:10 20,742.15 20,752.25 20,738.17 20,752.23 0.0K
14:15 20,751.54 20,761.12 20,750.62 20,757.83 0.0K
14:20 20,757.05 20,757.30 20,746.61 20,748.51 0.0K
14:25 20,748.39 20,748.39 20,736.70 20,736.70 0.0K
14:30 20,736.24 20,741.05 20,731.85 20,736.35 0.0K
14:35 20,736.14 20,736.14 20,728.19 20,731.03 0.0K
14:40 20,730.66 20,731.52 20,720.84 20,726.54 0.0K
14:45 20,726.63 20,734.10 20,722.96 20,733.47 0.0K
14:50 20,733.38 20,733.38 20,719.04 20,723.56 0.0K
14:55 20,723.65 20,724.06 20,704.02 20,706.95 0.0K
15:00 20,705.66 20,709.57 20,698.38 20,708.03 0.0K
15:05 20,708.22 20,708.92 20,692.38 20,697.61 0.0K
15:10 20,697.34 20,699.98 20,693.18 20,693.18 0.0K
15:15 20,692.84 20,692.84 20,681.47 20,687.35 0.0K
15:20 20,686.36 20,700.17 20,678.42 20,700.17 0.0K
15:25 20,699.18 20,699.18 20,693.96 20,696.33 0.0K
15:30 20,696.36 20,702.63 20,689.73 20,691.02 0.0K
15:35 20,690.84 20,702.28 20,688.40 20,688.53 0.0K
15:40 20,688.60 20,688.60 20,676.78 20,679.13 0.0K
15:45 20,679.02 20,679.06 20,659.22 20,660.85 0.0K
15:50 20,662.83 20,678.22 20,661.32 20,669.34 0.0K
15:55 20,669.51 20,690.87 20,669.51 20,690.87 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles