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 21,174.01 21,235.08 21,174.01 21,228.12 0.0K
09:35 21,228.38 21,270.27 21,228.38 21,264.33 0.0K
09:40 21,264.72 21,266.02 21,241.14 21,252.49 0.0K
09:45 21,252.67 21,273.28 21,252.67 21,265.01 0.0K
09:50 21,264.64 21,265.16 21,241.24 21,244.53 0.0K
09:55 21,244.21 21,246.12 21,207.79 21,210.18 0.0K
10:00 21,205.01 21,205.01 21,176.62 21,193.95 0.0K
10:05 21,194.62 21,208.42 21,194.62 21,201.00 0.0K
10:10 21,200.33 21,252.11 21,199.01 21,251.02 0.0K
10:15 21,249.82 21,275.23 21,249.82 21,275.23 0.0K
10:20 21,275.41 21,327.61 21,273.18 21,320.49 0.0K
10:25 21,320.38 21,320.99 21,299.85 21,304.95 0.0K
10:30 21,303.08 21,305.25 21,272.81 21,278.09 0.0K
10:35 21,278.02 21,297.28 21,262.11 21,289.26 0.0K
10:40 21,289.30 21,293.35 21,278.48 21,291.40 0.0K
10:45 21,290.06 21,303.56 21,282.50 21,302.38 0.0K
10:50 21,300.79 21,302.10 21,277.70 21,282.42 0.0K
10:55 21,281.00 21,282.75 21,263.13 21,263.13 0.0K
11:00 21,262.69 21,283.80 21,262.11 21,271.00 0.0K
11:05 21,271.03 21,275.02 21,268.56 21,272.02 0.0K
11:10 21,271.54 21,293.67 21,271.54 21,293.67 0.0K
11:15 21,293.69 21,312.91 21,293.69 21,312.91 0.0K
11:20 21,313.19 21,316.84 21,302.37 21,302.58 0.0K
11:25 21,302.86 21,303.86 21,268.62 21,273.45 0.0K
11:30 21,273.28 21,288.59 21,270.72 21,287.16 0.0K
11:35 21,286.51 21,290.83 21,273.14 21,276.55 0.0K
11:40 21,275.93 21,276.85 21,256.01 21,257.36 0.0K
11:45 21,257.74 21,261.82 21,255.76 21,256.02 0.0K
11:50 21,255.98 21,256.25 21,233.34 21,238.18 0.0K
11:55 21,238.21 21,240.82 21,222.17 21,222.81 0.0K
12:00 21,223.08 21,234.39 21,221.13 21,233.79 0.0K
12:05 21,234.18 21,235.34 21,216.60 21,216.81 0.0K
12:10 21,216.43 21,217.63 21,211.35 21,212.64 0.0K
12:15 21,212.99 21,213.83 21,199.84 21,202.31 0.0K
12:20 21,201.79 21,222.16 21,198.36 21,222.01 0.0K
12:25 21,222.14 21,261.43 21,221.49 21,261.43 0.0K
12:30 21,262.06 21,274.13 21,261.86 21,265.18 0.0K
12:35 21,265.29 21,271.42 21,265.15 21,265.36 0.0K
12:40 21,264.85 21,264.85 21,228.62 21,233.25 0.0K
12:45 21,233.83 21,243.91 21,232.81 21,234.39 0.0K
12:50 21,234.87 21,247.30 21,222.33 21,244.08 0.0K
12:55 21,243.96 21,248.55 21,243.96 21,248.02 0.0K
13:00 21,248.61 21,272.06 21,248.61 21,263.77 0.0K
13:05 21,262.32 21,263.16 21,255.86 21,258.71 0.0K
13:10 21,257.78 21,283.35 21,257.12 21,280.57 0.0K
13:15 21,280.34 21,284.88 21,273.84 21,281.14 0.0K
13:20 21,280.60 21,293.22 21,276.49 21,293.22 0.0K
13:25 21,293.14 21,294.25 21,281.46 21,281.46 0.0K
13:30 21,281.66 21,290.36 21,277.56 21,290.36 0.0K
13:35 21,290.55 21,294.32 21,287.30 21,293.01 0.0K
13:40 21,293.32 21,295.25 21,283.47 21,287.08 0.0K
13:45 21,287.03 21,294.05 21,283.01 21,293.44 0.0K
13:50 21,293.20 21,297.62 21,284.91 21,296.96 0.0K
13:55 21,298.19 21,300.11 21,282.46 21,282.46 0.0K
14:00 21,281.82 21,282.21 21,273.20 21,277.70 0.0K
14:05 21,277.49 21,278.35 21,270.45 21,271.53 0.0K
14:10 21,271.48 21,272.97 21,253.66 21,253.92 0.0K
14:15 21,253.89 21,255.06 21,247.98 21,255.06 0.0K
14:20 21,255.61 21,261.38 21,236.25 21,236.81 0.0K
14:25 21,236.93 21,238.00 21,218.55 21,218.68 0.0K
14:30 21,218.85 21,218.85 21,170.80 21,177.03 0.0K
14:35 21,176.86 21,189.73 21,172.71 21,172.71 0.0K
14:40 21,173.16 21,173.27 21,138.74 21,152.69 0.0K
14:45 21,153.46 21,168.43 21,148.76 21,154.17 0.0K
14:50 21,154.92 21,174.48 21,149.22 21,162.56 0.0K
14:55 21,162.80 21,168.54 21,156.63 21,157.07 0.0K
15:00 21,157.22 21,157.22 21,109.23 21,117.72 0.0K
15:05 21,118.17 21,127.22 21,115.88 21,117.61 0.0K
15:10 21,118.44 21,119.15 21,096.47 21,102.73 0.0K
15:15 21,103.38 21,109.37 21,091.89 21,097.83 0.0K
15:20 21,097.25 21,121.78 21,093.59 21,107.39 0.0K
15:25 21,107.44 21,112.26 21,079.33 21,079.33 0.0K
15:30 21,080.19 21,114.96 21,080.19 21,108.92 0.0K
15:35 21,108.70 21,119.49 21,098.58 21,098.58 0.0K
15:40 21,097.76 21,098.18 21,086.89 21,096.31 0.0K
15:45 21,095.88 21,104.48 21,090.13 21,097.31 0.0K
15:50 21,099.96 21,107.47 21,079.01 21,079.52 0.0K
15:55 21,078.64 21,082.26 21,060.99 21,068.20 0.0K
16:00 21,072.73 21,072.73 21,068.82 21,068.79 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles