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 20,650.73 20,650.73 20,594.95 20,629.57 0.0K
09:35 20,631.43 20,637.80 20,610.19 20,622.88 0.0K
09:40 20,621.69 20,692.56 20,621.69 20,680.81 0.0K
09:45 20,675.24 20,734.51 20,675.24 20,728.09 0.0K
09:50 20,727.48 20,735.92 20,721.71 20,728.17 0.0K
09:55 20,727.42 20,732.11 20,686.00 20,688.05 0.0K
10:00 20,686.30 20,718.34 20,657.37 20,717.77 0.0K
10:05 20,719.78 20,727.16 20,709.50 20,712.96 0.0K
10:10 20,712.90 20,715.43 20,669.60 20,672.00 0.0K
10:15 20,671.87 20,671.87 20,633.16 20,640.11 0.0K
10:20 20,639.92 20,684.39 20,637.90 20,681.01 0.0K
10:25 20,680.04 20,686.00 20,668.84 20,678.96 0.0K
10:30 20,677.53 20,677.53 20,624.42 20,625.90 0.0K
10:35 20,624.86 20,624.86 20,581.11 20,589.14 0.0K
10:40 20,587.22 20,602.70 20,578.20 20,600.31 0.0K
10:45 20,597.95 20,691.89 20,597.84 20,669.40 0.0K
10:50 20,671.86 20,671.86 20,605.14 20,620.93 0.0K
10:55 20,620.48 20,633.04 20,608.27 20,621.60 0.0K
11:00 20,618.72 20,623.77 20,609.24 20,619.12 0.0K
11:05 20,619.02 20,630.71 20,611.74 20,616.73 0.0K
11:10 20,616.92 20,619.81 20,608.38 20,612.03 0.0K
11:15 20,612.65 20,612.65 20,582.48 20,582.93 0.0K
11:20 20,582.70 20,586.83 20,558.74 20,558.74 0.0K
11:25 20,559.04 20,560.10 20,529.07 20,531.20 0.0K
11:30 20,534.93 20,539.11 20,529.79 20,531.39 0.0K
11:35 20,530.96 20,535.54 20,522.15 20,527.46 0.0K
11:40 20,526.38 20,526.38 20,513.37 20,524.65 0.0K
11:45 20,523.76 20,526.29 20,502.29 20,510.59 0.0K
11:50 20,511.33 20,514.37 20,500.29 20,511.36 0.0K
11:55 20,512.04 20,531.25 20,509.02 20,530.75 0.0K
12:00 20,531.52 20,567.21 20,531.43 20,542.00 0.0K
12:05 20,541.77 20,547.77 20,508.89 20,512.90 0.0K
12:10 20,513.03 20,533.12 20,505.83 20,531.74 0.0K
12:15 20,531.90 20,533.26 20,501.75 20,503.65 0.0K
12:20 20,505.93 20,540.06 20,504.79 20,539.40 0.0K
12:25 20,539.43 20,552.79 20,537.15 20,552.45 0.0K
12:30 20,552.26 20,595.12 20,545.22 20,593.95 0.0K
12:35 20,593.62 20,626.86 20,583.35 20,612.59 0.0K
12:40 20,609.90 20,658.24 20,609.90 20,658.24 0.0K
12:45 20,657.68 20,686.47 20,657.68 20,673.21 0.0K
12:50 20,673.13 20,708.85 20,673.13 20,708.91 0.0K
12:55 20,709.01 20,710.25 20,632.78 20,642.35 0.0K
13:00 20,641.96 20,701.68 20,641.38 20,701.68 0.0K
13:05 20,702.05 20,735.73 20,701.02 20,711.85 0.0K
13:10 20,711.16 20,725.25 20,693.21 20,725.25 0.0K
13:15 20,725.55 20,732.27 20,722.89 20,732.27 0.0K
13:20 20,727.30 20,744.46 20,707.53 20,708.71 0.0K
13:25 20,708.22 20,711.37 20,694.23 20,698.33 0.0K
13:30 20,699.24 20,708.54 20,691.48 20,706.53 0.0K
13:35 20,706.63 20,762.23 20,705.04 20,762.23 0.0K
13:40 20,761.33 20,767.86 20,738.40 20,746.44 0.0K
13:45 20,746.48 20,766.30 20,746.37 20,755.51 0.0K
13:50 20,756.70 20,781.80 20,753.61 20,781.08 0.0K
13:55 20,780.14 20,786.13 20,772.94 20,785.48 0.0K
14:00 20,786.20 20,809.57 20,785.10 20,802.97 0.0K
14:05 20,803.16 20,803.16 20,765.90 20,765.90 0.0K
14:10 20,766.44 20,786.31 20,766.44 20,779.38 0.0K
14:15 20,780.50 20,802.23 20,780.50 20,801.58 0.0K
14:20 20,801.86 20,837.05 20,801.86 20,831.94 0.0K
14:25 20,832.05 20,834.04 20,803.69 20,814.48 0.0K
14:30 20,815.01 20,828.95 20,812.14 20,814.61 0.0K
14:35 20,816.14 20,831.70 20,798.58 20,823.14 0.0K
14:40 20,823.63 20,831.68 20,802.37 20,804.85 0.0K
14:45 20,805.23 20,805.23 20,780.22 20,780.22 0.0K
14:50 20,778.53 20,786.13 20,774.45 20,783.58 0.0K
14:55 20,784.06 20,790.98 20,771.63 20,774.87 0.0K
15:00 20,774.72 20,778.26 20,765.22 20,774.42 0.0K
15:05 20,774.35 20,806.53 20,773.84 20,806.20 0.0K
15:10 20,806.23 20,815.45 20,795.39 20,796.57 0.0K
15:15 20,795.57 20,818.85 20,769.02 20,816.50 0.0K
15:20 20,815.20 20,815.20 20,789.28 20,791.20 0.0K
15:25 20,790.23 20,808.32 20,790.23 20,802.51 0.0K
15:30 20,802.55 20,812.48 20,795.01 20,801.76 0.0K
15:35 20,802.41 20,802.41 20,733.01 20,745.04 0.0K
15:40 20,743.01 20,759.02 20,716.43 20,757.25 0.0K
15:45 20,757.66 20,793.76 20,755.42 20,793.76 0.0K
15:50 20,788.58 20,804.21 20,770.03 20,804.21 0.0K
15:55 20,810.93 20,827.40 20,784.25 20,784.25 0.0K
16:00 20,784.63 20,787.37 20,784.63 20,787.37 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles