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 20,787.30 20,787.30 20,567.89 20,584.49 0.0K
09:35 20,588.98 20,644.45 20,588.98 20,644.45 0.0K
09:40 20,643.79 20,670.57 20,638.67 20,665.72 0.0K
09:45 20,666.16 20,671.87 20,632.13 20,652.11 0.0K
09:50 20,649.45 20,659.53 20,617.87 20,623.03 0.0K
09:55 20,622.36 20,652.69 20,622.36 20,630.80 0.0K
10:00 20,629.90 20,631.26 20,605.82 20,607.28 0.0K
10:05 20,606.93 20,615.19 20,592.23 20,595.23 0.0K
10:10 20,596.97 20,624.57 20,593.39 20,613.99 0.0K
10:15 20,613.54 20,628.31 20,599.80 20,602.30 0.0K
10:20 20,604.31 20,618.27 20,598.25 20,616.36 0.0K
10:25 20,617.27 20,625.80 20,601.31 20,603.83 0.0K
10:30 20,603.72 20,610.11 20,576.55 20,577.74 0.0K
10:35 20,577.13 20,595.56 20,569.10 20,587.47 0.0K
10:40 20,586.62 20,603.46 20,579.18 20,596.86 0.0K
10:45 20,595.82 20,620.55 20,588.21 20,606.54 0.0K
10:50 20,606.65 20,608.89 20,580.05 20,584.28 0.0K
10:55 20,585.46 20,619.67 20,578.63 20,619.67 0.0K
11:00 20,619.85 20,662.09 20,619.85 20,655.32 0.0K
11:05 20,655.04 20,663.27 20,645.43 20,659.30 0.0K
11:10 20,659.19 20,659.19 20,642.26 20,654.28 0.0K
11:15 20,654.43 20,655.99 20,620.91 20,621.90 0.0K
11:20 20,620.71 20,631.32 20,610.34 20,625.95 0.0K
11:25 20,623.62 20,629.00 20,607.84 20,616.96 0.0K
11:30 20,616.30 20,642.25 20,616.30 20,639.68 0.0K
11:35 20,639.26 20,648.43 20,613.39 20,613.39 0.0K
11:40 20,612.23 20,614.88 20,557.60 20,560.42 0.0K
11:45 20,562.71 20,586.78 20,562.46 20,585.86 0.0K
11:50 20,585.53 20,588.00 20,570.35 20,580.77 0.0K
11:55 20,579.80 20,582.90 20,565.72 20,566.89 0.0K
12:00 20,565.81 20,577.61 20,558.32 20,558.32 0.0K
12:05 20,558.01 20,571.46 20,555.41 20,562.00 0.0K
12:10 20,562.47 20,579.88 20,561.91 20,579.88 0.0K
12:15 20,579.40 20,580.11 20,539.74 20,541.01 0.0K
12:20 20,541.65 20,543.17 20,523.23 20,535.60 0.0K
12:25 20,536.17 20,552.43 20,531.58 20,552.08 0.0K
12:30 20,553.86 20,585.43 20,549.34 20,584.73 0.0K
12:35 20,582.89 20,582.89 20,534.94 20,534.94 0.0K
12:40 20,535.13 20,555.42 20,534.33 20,546.00 0.0K
12:45 20,546.50 20,558.16 20,545.88 20,550.13 0.0K
12:50 20,551.75 20,557.41 20,546.25 20,550.88 0.0K
12:55 20,550.40 20,556.39 20,538.13 20,538.13 0.0K
13:00 20,536.86 20,539.26 20,517.22 20,517.22 0.0K
13:05 20,517.26 20,525.37 20,512.33 20,512.35 0.0K
13:10 20,507.26 20,515.96 20,495.99 20,515.96 0.0K
13:15 20,515.75 20,518.40 20,504.85 20,512.68 0.0K
13:20 20,512.53 20,534.23 20,510.24 20,527.88 0.0K
13:25 20,526.53 20,526.53 20,501.11 20,502.28 0.0K
13:30 20,502.60 20,502.94 20,485.25 20,485.25 0.0K
13:35 20,484.76 20,490.63 20,462.18 20,477.07 0.0K
13:40 20,476.84 20,484.67 20,474.10 20,476.25 0.0K
13:45 20,475.76 20,489.83 20,467.71 20,468.58 0.0K
13:50 20,469.56 20,473.81 20,457.63 20,471.04 0.0K
13:55 20,470.98 20,470.98 20,455.29 20,456.68 0.0K
14:00 20,456.01 20,463.85 20,444.93 20,445.20 0.0K
14:05 20,446.13 20,446.13 20,427.28 20,437.79 0.0K
14:10 20,439.46 20,470.07 20,435.13 20,438.45 0.0K
14:15 20,434.18 20,451.56 20,434.18 20,435.77 0.0K
14:20 20,435.58 20,439.41 20,426.35 20,430.56 0.0K
14:25 20,430.11 20,432.56 20,401.94 20,407.44 0.0K
14:30 20,408.22 20,422.17 20,405.93 20,406.47 0.0K
14:35 20,404.69 20,404.69 20,386.61 20,386.71 0.0K
14:40 20,386.31 20,386.31 20,367.43 20,381.28 0.0K
14:45 20,384.01 20,390.67 20,376.34 20,376.40 0.0K
14:50 20,376.57 20,381.00 20,349.09 20,349.09 0.0K
14:55 20,349.96 20,350.16 20,319.76 20,321.62 0.0K
15:00 20,320.84 20,330.50 20,301.23 20,308.76 0.0K
15:05 20,307.82 20,317.09 20,281.98 20,285.40 0.0K
15:10 20,285.47 20,329.17 20,269.26 20,329.17 0.0K
15:15 20,328.85 20,369.30 20,327.04 20,369.19 0.0K
15:20 20,368.73 20,396.61 20,367.74 20,396.61 0.0K
15:25 20,396.46 20,448.43 20,396.46 20,406.08 0.0K
15:30 20,413.44 20,470.19 20,413.44 20,470.19 0.0K
15:35 20,469.34 20,483.13 20,420.18 20,447.96 0.0K
15:40 20,447.65 20,453.24 20,403.25 20,406.44 0.0K
15:45 20,404.01 20,450.80 20,404.01 20,436.24 0.0K
15:50 20,437.71 20,478.36 20,421.17 20,435.60 0.0K
15:55 20,439.25 20,457.40 20,412.42 20,433.62 0.0K
16:00 20,437.25 20,437.68 20,435.04 20,435.04 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles