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 21,102.97 21,102.97 20,856.41 20,860.93 0.0K
09:35 20,862.15 20,876.83 20,850.70 20,858.25 0.0K
09:40 20,857.69 20,879.24 20,837.49 20,844.86 0.0K
09:45 20,842.54 20,847.66 20,817.62 20,817.62 0.0K
09:50 20,817.59 20,817.59 20,778.42 20,782.73 0.0K
09:55 20,784.65 20,791.45 20,748.22 20,748.22 0.0K
10:00 20,744.03 20,754.47 20,727.83 20,743.66 0.0K
10:05 20,741.12 20,749.97 20,719.97 20,719.97 0.0K
10:10 20,716.98 20,718.06 20,698.95 20,711.02 0.0K
10:15 20,710.11 20,712.95 20,669.00 20,674.42 0.0K
10:20 20,679.43 20,693.70 20,666.23 20,692.91 0.0K
10:25 20,690.96 20,740.41 20,687.38 20,735.04 0.0K
10:30 20,732.20 20,754.11 20,732.20 20,749.35 0.0K
10:35 20,748.18 20,757.13 20,729.16 20,730.39 0.0K
10:40 20,727.60 20,732.72 20,701.64 20,718.82 0.0K
10:45 20,718.75 20,722.04 20,679.07 20,704.44 0.0K
10:50 20,704.81 20,704.81 20,668.61 20,676.66 0.0K
10:55 20,676.84 20,683.65 20,670.43 20,679.19 0.0K
11:00 20,679.18 20,689.18 20,667.68 20,671.67 0.0K
11:05 20,670.30 20,670.30 20,644.43 20,645.96 0.0K
11:10 20,649.96 20,702.25 20,644.68 20,698.76 0.0K
11:15 20,696.01 20,707.56 20,665.86 20,665.86 0.0K
11:20 20,667.53 20,677.26 20,646.72 20,648.45 0.0K
11:25 20,645.65 20,646.99 20,623.34 20,638.19 0.0K
11:30 20,640.66 20,661.41 20,640.66 20,650.50 0.0K
11:35 20,648.08 20,660.93 20,637.50 20,642.89 0.0K
11:40 20,641.11 20,682.68 20,640.81 20,682.01 0.0K
11:45 20,681.74 20,697.65 20,677.12 20,696.49 0.0K
11:50 20,694.02 20,709.04 20,683.32 20,703.60 0.0K
11:55 20,703.14 20,715.15 20,702.40 20,708.13 0.0K
12:00 20,711.65 20,731.28 20,703.45 20,729.54 0.0K
12:05 20,729.14 20,729.14 20,702.40 20,713.94 0.0K
12:10 20,713.94 20,738.60 20,713.94 20,736.89 0.0K
12:15 20,737.04 20,741.65 20,734.42 20,741.00 0.0K
12:20 20,739.74 20,755.75 20,737.88 20,746.49 0.0K
12:25 20,746.21 20,768.54 20,745.88 20,759.97 0.0K
12:30 20,758.54 20,758.54 20,732.46 20,758.29 0.0K
12:35 20,757.61 20,769.03 20,756.11 20,764.38 0.0K
12:40 20,764.32 20,771.01 20,736.85 20,753.47 0.0K
12:45 20,752.52 20,770.81 20,748.83 20,757.65 0.0K
12:50 20,758.11 20,758.11 20,713.91 20,742.66 0.0K
12:55 20,742.71 20,744.21 20,725.44 20,727.78 0.0K
13:00 20,727.82 20,750.05 20,726.50 20,744.52 0.0K
13:05 20,744.35 20,785.83 20,742.09 20,784.90 0.0K
13:10 20,783.64 20,817.25 20,783.64 20,816.83 0.0K
13:15 20,816.66 20,816.66 20,781.23 20,796.65 0.0K
13:20 20,797.12 20,798.11 20,767.92 20,773.57 0.0K
13:25 20,773.84 20,775.47 20,761.15 20,764.25 0.0K
13:30 20,763.97 20,770.68 20,750.29 20,770.68 0.0K
13:35 20,770.87 20,784.17 20,761.21 20,784.11 0.0K
13:40 20,785.29 20,802.90 20,785.29 20,795.73 0.0K
13:45 20,796.07 20,809.33 20,794.90 20,798.20 0.0K
13:50 20,796.41 20,820.09 20,793.44 20,815.32 0.0K
13:55 20,815.00 20,844.16 20,815.00 20,832.91 0.0K
14:00 20,832.71 20,872.92 20,831.58 20,872.92 0.0K
14:05 20,872.98 20,906.17 20,871.02 20,901.02 0.0K
14:10 20,901.02 20,902.84 20,878.52 20,884.97 0.0K
14:15 20,885.12 20,893.09 20,877.84 20,888.96 0.0K
14:20 20,888.54 20,911.46 20,887.37 20,905.14 0.0K
14:25 20,905.79 20,911.14 20,861.68 20,861.68 0.0K
14:30 20,861.71 20,866.16 20,848.18 20,854.49 0.0K
14:35 20,853.65 20,878.58 20,853.65 20,876.27 0.0K
14:40 20,876.32 20,883.49 20,866.78 20,875.48 0.0K
14:45 20,876.02 20,894.49 20,873.80 20,885.59 0.0K
14:50 20,885.71 20,906.60 20,885.71 20,895.19 0.0K
14:55 20,895.42 20,910.94 20,895.23 20,909.48 0.0K
15:00 20,908.94 20,922.67 20,887.75 20,889.87 0.0K
15:05 20,889.63 20,902.10 20,883.41 20,895.26 0.0K
15:10 20,895.62 20,911.42 20,894.55 20,904.78 0.0K
15:15 20,904.84 20,924.44 20,899.31 20,923.60 0.0K
15:20 20,924.18 20,976.88 20,924.02 20,976.88 0.0K
15:25 20,976.33 20,976.33 20,933.68 20,934.74 0.0K
15:30 20,933.86 20,934.17 20,821.34 20,833.25 0.0K
15:35 20,836.38 20,845.44 20,817.96 20,820.07 0.0K
15:40 20,816.71 20,817.44 20,777.30 20,807.58 0.0K
15:45 20,812.00 20,822.01 20,750.19 20,752.87 0.0K
15:50 20,753.46 20,753.46 20,646.12 20,692.35 0.0K
15:55 20,696.48 20,703.14 20,675.09 20,684.57 0.0K
16:00 20,684.98 20,687.24 20,684.98 20,686.54 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles