FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,878.40
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 21,248.01 21,269.64 21,242.09 21,263.46 0.0K
09:35 21,263.44 21,274.34 21,260.75 21,274.34 0.0K
09:40 21,274.03 21,274.03 21,257.98 21,268.52 0.0K
09:45 21,271.70 21,303.43 21,271.61 21,303.18 0.0K
09:50 21,303.25 21,323.71 21,303.25 21,321.44 0.0K
09:55 21,320.78 21,320.78 21,304.60 21,313.87 0.0K
10:00 21,316.35 21,320.01 21,310.54 21,319.20 0.0K
10:05 21,319.17 21,328.82 21,313.87 21,328.82 0.0K
10:10 21,328.62 21,342.83 21,327.80 21,340.91 0.0K
10:15 21,341.34 21,344.40 21,333.07 21,341.59 0.0K
10:20 21,342.31 21,343.91 21,334.56 21,338.23 0.0K
10:25 21,338.54 21,341.47 21,327.53 21,330.05 0.0K
10:30 21,330.19 21,344.31 21,325.71 21,329.77 0.0K
10:35 21,330.68 21,340.35 21,324.30 21,329.18 0.0K
10:40 21,328.93 21,342.96 21,327.25 21,341.05 0.0K
10:45 21,340.41 21,341.68 21,334.98 21,339.63 0.0K
10:50 21,339.69 21,353.17 21,337.95 21,345.75 0.0K
10:55 21,345.98 21,345.98 21,333.54 21,335.92 0.0K
11:00 21,337.66 21,347.96 21,337.66 21,338.29 0.0K
11:05 21,338.00 21,343.95 21,336.22 21,340.20 0.0K
11:10 21,340.34 21,341.06 21,332.78 21,336.27 0.0K
11:15 21,335.92 21,346.74 21,335.42 21,344.47 0.0K
11:20 21,344.69 21,347.27 21,337.24 21,340.51 0.0K
11:25 21,340.51 21,340.67 21,324.26 21,324.26 0.0K
11:30 21,322.98 21,323.11 21,306.90 21,314.28 0.0K
11:35 21,313.68 21,331.62 21,313.68 21,328.41 0.0K
11:40 21,328.71 21,330.86 21,300.86 21,309.82 0.0K
11:45 21,310.85 21,313.95 21,306.59 21,308.18 0.0K
11:50 21,308.39 21,318.23 21,306.66 21,314.86 0.0K
11:55 21,314.40 21,314.40 21,283.36 21,284.15 0.0K
12:00 21,284.50 21,296.59 21,279.86 21,296.04 0.0K
12:05 21,295.89 21,303.60 21,295.21 21,295.45 0.0K
12:10 21,295.30 21,311.26 21,295.30 21,311.26 0.0K
12:15 21,311.50 21,320.79 21,288.56 21,295.31 0.0K
12:20 21,295.39 21,297.73 21,281.21 21,289.31 0.0K
12:25 21,289.43 21,300.33 21,284.58 21,299.05 0.0K
12:30 21,298.88 21,304.86 21,273.83 21,273.86 0.0K
12:35 21,274.01 21,274.11 21,256.34 21,256.36 0.0K
12:40 21,256.12 21,257.93 21,245.08 21,256.44 0.0K
12:45 21,256.74 21,258.66 21,246.75 21,250.25 0.0K
12:50 21,250.06 21,250.51 21,224.45 21,229.53 0.0K
12:55 21,228.71 21,228.71 21,198.23 21,207.53 0.0K
13:00 21,207.02 21,211.36 21,197.00 21,205.59 0.0K
13:05 21,205.75 21,208.24 21,198.13 21,207.69 0.0K
13:10 21,209.45 21,215.74 21,201.23 21,207.25 0.0K
13:15 21,207.33 21,207.33 21,191.61 21,200.48 0.0K
13:20 21,200.78 21,210.18 21,199.51 21,206.26 0.0K
13:25 21,206.25 21,206.25 21,173.00 21,173.81 0.0K
13:30 21,172.91 21,180.75 21,171.39 21,178.78 0.0K
13:35 21,178.70 21,181.39 21,172.60 21,172.60 0.0K
13:40 21,172.72 21,176.99 21,163.30 21,167.08 0.0K
13:45 21,167.39 21,170.89 21,150.77 21,151.52 0.0K
13:50 21,151.58 21,155.72 21,142.45 21,147.66 0.0K
13:55 21,147.61 21,149.33 21,131.70 21,146.26 0.0K
14:00 21,145.79 21,157.59 21,138.13 21,143.21 0.0K
14:05 21,143.02 21,143.80 21,131.19 21,132.81 0.0K
14:10 21,133.11 21,139.11 21,131.47 21,137.54 0.0K
14:15 21,137.97 21,151.34 21,133.00 21,151.00 0.0K
14:20 21,151.45 21,169.84 21,150.20 21,165.30 0.0K
14:25 21,163.60 21,172.76 21,161.87 21,164.91 0.0K
14:30 21,164.30 21,176.62 21,161.91 21,176.62 0.0K
14:35 21,176.88 21,188.91 21,176.88 21,188.91 0.0K
14:40 21,188.47 21,203.44 21,186.99 21,195.95 0.0K
14:45 21,195.95 21,201.97 21,194.40 21,194.40 0.0K
14:50 21,193.79 21,193.79 21,186.47 21,188.32 0.0K
14:55 21,188.63 21,188.63 21,154.94 21,155.29 0.0K
15:00 21,155.71 21,164.15 21,149.81 21,152.27 0.0K
15:05 21,152.21 21,171.65 21,152.21 21,168.82 0.0K
15:10 21,169.32 21,177.41 21,168.22 21,168.22 0.0K
15:15 21,167.56 21,167.56 21,158.08 21,163.00 0.0K
15:20 21,163.17 21,173.56 21,157.05 21,170.90 0.0K
15:25 21,170.58 21,171.97 21,160.17 21,160.17 0.0K
15:30 21,159.05 21,173.17 21,152.77 21,172.22 0.0K
15:35 21,172.52 21,178.82 21,164.21 21,175.37 0.0K
15:40 21,175.16 21,196.94 21,172.43 21,196.55 0.0K
15:45 21,195.81 21,205.45 21,190.44 21,191.32 0.0K
15:50 21,194.92 21,194.92 21,176.88 21,182.32 0.0K
15:55 21,182.54 21,189.84 21,159.13 21,175.34 0.0K
16:00 21,177.02 21,177.02 21,174.42 21,174.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles