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 21,012.07 21,134.20 21,012.07 21,104.29 0.0K
09:35 21,104.90 21,113.20 21,101.64 21,109.81 0.0K
09:40 21,109.20 21,136.65 21,109.20 21,122.35 0.0K
09:45 21,123.72 21,153.30 21,123.72 21,152.10 0.0K
09:50 21,152.07 21,152.77 21,140.18 21,141.09 0.0K
09:55 21,141.43 21,143.59 21,127.50 21,132.85 0.0K
10:00 21,131.43 21,154.38 21,130.73 21,151.21 0.0K
10:05 21,151.46 21,160.12 21,135.73 21,135.73 0.0K
10:10 21,135.86 21,152.47 21,134.92 21,144.42 0.0K
10:15 21,144.75 21,147.77 21,137.39 21,145.07 0.0K
10:20 21,145.49 21,146.61 21,137.25 21,142.23 0.0K
10:25 21,142.52 21,156.01 21,132.29 21,156.01 0.0K
10:30 21,156.16 21,164.90 21,155.28 21,160.75 0.0K
10:35 21,160.78 21,163.10 21,153.33 21,162.10 0.0K
10:40 21,162.41 21,165.03 21,157.42 21,165.03 0.0K
10:45 21,165.27 21,172.32 21,164.04 21,167.29 0.0K
10:50 21,167.00 21,175.03 21,165.13 21,174.77 0.0K
10:55 21,174.64 21,177.31 21,170.64 21,173.69 0.0K
11:00 21,174.04 21,177.94 21,167.55 21,170.17 0.0K
11:05 21,169.85 21,176.99 21,162.39 21,176.79 0.0K
11:10 21,176.65 21,176.65 21,163.60 21,170.65 0.0K
11:15 21,170.97 21,186.26 21,170.97 21,179.64 0.0K
11:20 21,179.69 21,187.69 21,179.03 21,187.41 0.0K
11:25 21,187.53 21,192.59 21,179.99 21,180.20 0.0K
11:30 21,180.60 21,186.66 21,177.65 21,179.24 0.0K
11:35 21,179.53 21,188.75 21,179.53 21,188.41 0.0K
11:40 21,188.59 21,197.36 21,187.44 21,197.26 0.0K
11:45 21,197.41 21,200.31 21,193.06 21,198.39 0.0K
11:50 21,198.55 21,200.24 21,191.38 21,192.06 0.0K
11:55 21,191.48 21,195.88 21,189.27 21,192.33 0.0K
12:00 21,191.90 21,191.90 21,182.57 21,186.71 0.0K
12:05 21,187.00 21,188.73 21,184.59 21,187.21 0.0K
12:10 21,187.03 21,197.62 21,186.34 21,197.62 0.0K
12:15 21,197.72 21,203.60 21,197.33 21,203.49 0.0K
12:20 21,203.45 21,207.05 21,203.45 21,205.88 0.0K
12:25 21,206.00 21,208.83 21,206.00 21,207.55 0.0K
12:30 21,207.61 21,211.25 21,206.21 21,210.39 0.0K
12:35 21,210.39 21,212.57 21,203.91 21,212.47 0.0K
12:40 21,212.25 21,212.25 21,201.11 21,204.06 0.0K
12:45 21,204.62 21,205.06 21,203.02 21,204.02 0.0K
12:50 21,204.15 21,204.77 21,197.49 21,199.14 0.0K
12:55 21,199.38 21,199.66 21,192.70 21,197.01 0.0K
13:00 21,196.97 21,196.97 21,188.99 21,191.31 0.0K
13:05 21,191.43 21,196.06 21,188.44 21,193.56 0.0K
13:10 21,193.65 21,198.10 21,193.25 21,193.25 0.0K
13:15 21,192.88 21,192.88 21,183.90 21,183.90 0.0K
13:20 21,183.89 21,187.82 21,183.89 21,185.36 0.0K
13:25 21,185.35 21,186.68 21,181.42 21,181.49 0.0K
13:30 21,181.44 21,182.82 21,175.95 21,175.95 0.0K
13:35 21,175.80 21,185.78 21,175.23 21,184.62 0.0K
13:40 21,184.77 21,184.77 21,176.06 21,177.19 0.0K
13:45 21,177.56 21,185.05 21,177.46 21,183.33 0.0K
13:50 21,183.32 21,183.32 21,178.71 21,181.81 0.0K
13:55 21,181.93 21,182.09 21,174.84 21,178.76 0.0K
14:00 21,179.01 21,182.07 21,178.66 21,182.00 0.0K
14:05 21,181.78 21,183.01 21,177.06 21,182.20 0.0K
14:10 21,182.17 21,182.28 21,180.03 21,180.98 0.0K
14:15 21,181.17 21,182.13 21,173.19 21,173.19 0.0K
14:20 21,173.16 21,187.30 21,173.16 21,186.77 0.0K
14:25 21,186.80 21,189.07 21,181.71 21,181.71 0.0K
14:30 21,181.83 21,182.18 21,177.34 21,182.18 0.0K
14:35 21,182.27 21,189.75 21,182.27 21,184.65 0.0K
14:40 21,183.49 21,184.87 21,176.79 21,180.22 0.0K
14:45 21,181.12 21,182.98 21,178.46 21,178.52 0.0K
14:50 21,178.13 21,181.36 21,175.30 21,175.58 0.0K
14:55 21,175.66 21,176.81 21,172.31 21,175.54 0.0K
15:00 21,174.14 21,174.14 21,159.13 21,159.13 0.0K
15:05 21,158.72 21,168.61 21,155.86 21,168.61 0.0K
15:10 21,168.83 21,177.23 21,168.83 21,175.28 0.0K
15:15 21,175.33 21,182.16 21,174.21 21,182.16 0.0K
15:20 21,181.79 21,188.91 21,181.54 21,188.91 0.0K
15:25 21,188.95 21,189.06 21,183.59 21,187.23 0.0K
15:30 21,187.02 21,197.14 21,185.55 21,196.81 0.0K
15:35 21,196.18 21,198.61 21,193.01 21,198.45 0.0K
15:40 21,198.10 21,198.17 21,185.78 21,187.87 0.0K
15:45 21,187.63 21,188.95 21,183.49 21,183.60 0.0K
15:50 21,180.69 21,190.67 21,172.43 21,186.44 0.0K
15:55 21,185.63 21,185.63 21,168.34 21,168.91 0.0K
16:00 21,167.95 21,168.15 21,167.95 21,168.16 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles