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 20,852.55 20,852.55 20,629.73 20,637.71 0.0K
09:35 20,637.96 20,637.96 20,598.99 20,601.64 0.0K
09:40 20,604.21 20,615.67 20,565.29 20,573.15 0.0K
09:45 20,570.92 20,601.61 20,570.92 20,600.28 0.0K
09:50 20,599.55 20,638.55 20,598.41 20,615.01 0.0K
09:55 20,612.25 20,616.33 20,593.81 20,595.03 0.0K
10:00 20,594.47 20,655.28 20,591.42 20,653.04 0.0K
10:05 20,652.43 20,686.43 20,652.43 20,686.20 0.0K
10:10 20,682.74 20,691.42 20,676.23 20,690.51 0.0K
10:15 20,689.31 20,698.51 20,686.76 20,693.55 0.0K
10:20 20,692.42 20,700.58 20,685.96 20,687.16 0.0K
10:25 20,685.67 20,700.77 20,662.48 20,699.67 0.0K
10:30 20,699.88 20,710.47 20,694.15 20,708.29 0.0K
10:35 20,708.09 20,748.62 20,703.39 20,748.62 0.0K
10:40 20,747.19 20,764.86 20,747.19 20,763.51 0.0K
10:45 20,762.17 20,765.37 20,747.51 20,749.19 0.0K
10:50 20,749.38 20,749.38 20,714.53 20,714.53 0.0K
10:55 20,715.71 20,746.88 20,710.74 20,746.43 0.0K
11:00 20,749.21 20,766.57 20,749.21 20,759.38 0.0K
11:05 20,759.04 20,785.85 20,755.14 20,785.81 0.0K
11:10 20,785.21 20,787.85 20,763.80 20,766.76 0.0K
11:15 20,767.29 20,773.19 20,758.00 20,763.41 0.0K
11:20 20,762.04 20,762.86 20,734.09 20,748.42 0.0K
11:25 20,751.95 20,761.92 20,722.83 20,757.74 0.0K
11:30 20,757.47 20,788.84 20,751.60 20,767.56 0.0K
11:35 20,769.14 20,770.18 20,716.61 20,718.90 0.0K
11:40 20,718.09 20,719.97 20,700.58 20,705.02 0.0K
11:45 20,707.17 20,711.93 20,695.09 20,696.46 0.0K
11:50 20,695.39 20,695.39 20,655.64 20,661.59 0.0K
11:55 20,660.63 20,660.63 20,633.46 20,633.85 0.0K
12:00 20,630.07 20,643.89 20,610.00 20,610.40 0.0K
12:05 20,610.24 20,611.50 20,587.03 20,609.01 0.0K
12:10 20,610.76 20,611.15 20,592.55 20,592.76 0.0K
12:15 20,593.06 20,611.37 20,588.64 20,608.39 0.0K
12:20 20,608.14 20,633.70 20,608.14 20,612.06 0.0K
12:25 20,610.72 20,610.72 20,576.48 20,584.64 0.0K
12:30 20,584.24 20,608.67 20,581.23 20,583.24 0.0K
12:35 20,583.24 20,584.56 20,570.18 20,570.36 0.0K
12:40 20,568.44 20,597.73 20,568.22 20,578.65 0.0K
12:45 20,577.78 20,577.78 20,537.46 20,543.56 0.0K
12:50 20,543.14 20,554.08 20,540.47 20,554.08 0.0K
12:55 20,554.08 20,601.84 20,553.53 20,593.95 0.0K
13:00 20,593.73 20,597.05 20,580.62 20,582.62 0.0K
13:05 20,583.02 20,592.68 20,575.56 20,581.27 0.0K
13:10 20,583.00 20,596.41 20,574.54 20,596.09 0.0K
13:15 20,596.68 20,630.82 20,596.68 20,630.31 0.0K
13:20 20,629.31 20,637.29 20,623.59 20,636.56 0.0K
13:25 20,636.12 20,637.75 20,597.30 20,597.50 0.0K
13:30 20,597.02 20,611.30 20,594.28 20,599.96 0.0K
13:35 20,599.87 20,602.94 20,566.04 20,566.04 0.0K
13:40 20,561.45 20,561.83 20,543.22 20,561.83 0.0K
13:45 20,562.87 20,589.24 20,559.19 20,577.31 0.0K
13:50 20,576.63 20,600.64 20,576.07 20,589.83 0.0K
13:55 20,589.44 20,594.80 20,581.49 20,585.51 0.0K
14:00 20,586.33 20,586.76 20,564.61 20,565.57 0.0K
14:05 20,567.18 20,577.18 20,561.04 20,577.06 0.0K
14:10 20,577.70 20,601.20 20,577.70 20,591.01 0.0K
14:15 20,590.20 20,599.31 20,576.27 20,578.51 0.0K
14:20 20,579.74 20,586.28 20,569.46 20,586.28 0.0K
14:25 20,584.60 20,584.60 20,558.32 20,567.42 0.0K
14:30 20,566.84 20,581.08 20,558.07 20,575.30 0.0K
14:35 20,575.40 20,589.35 20,572.93 20,584.78 0.0K
14:40 20,583.34 20,626.45 20,582.61 20,616.86 0.0K
14:45 20,615.64 20,674.33 20,615.64 20,666.63 0.0K
14:50 20,668.83 20,703.39 20,667.41 20,678.44 0.0K
14:55 20,676.36 20,676.36 20,578.68 20,579.26 0.0K
15:00 20,576.61 20,612.39 20,569.52 20,610.15 0.0K
15:05 20,610.42 20,628.06 20,604.58 20,622.49 0.0K
15:10 20,622.12 20,648.92 20,622.12 20,648.92 0.0K
15:15 20,647.39 20,657.22 20,632.95 20,654.20 0.0K
15:20 20,652.83 20,661.28 20,610.20 20,616.26 0.0K
15:25 20,617.15 20,654.45 20,614.86 20,653.78 0.0K
15:30 20,653.12 20,691.02 20,652.19 20,664.08 0.0K
15:35 20,661.84 20,677.66 20,651.19 20,651.19 0.0K
15:40 20,650.51 20,654.36 20,623.11 20,626.17 0.0K
15:45 20,625.84 20,663.38 20,622.50 20,662.69 0.0K
15:50 20,670.46 20,678.43 20,652.29 20,668.78 0.0K
15:55 20,670.32 20,675.15 20,634.92 20,650.32 0.0K
16:00 20,650.49 20,650.56 20,650.49 20,650.56 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles