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 20,434.27 20,435.06 20,352.97 20,353.56 0.0K
09:35 20,356.50 20,375.84 20,325.63 20,370.14 0.0K
09:40 20,369.84 20,381.19 20,332.41 20,378.71 0.0K
09:45 20,377.40 20,381.89 20,348.15 20,379.97 0.0K
09:50 20,379.36 20,384.73 20,331.06 20,333.02 0.0K
09:55 20,333.78 20,336.41 20,317.30 20,326.59 0.0K
10:00 20,326.73 20,385.47 20,250.04 20,258.69 0.0K
10:05 20,258.07 20,306.90 20,258.07 20,305.30 0.0K
10:10 20,305.40 20,305.40 20,259.22 20,263.61 0.0K
10:15 20,262.81 20,277.67 20,242.47 20,264.01 0.0K
10:20 20,262.53 20,268.51 20,236.23 20,244.25 0.0K
10:25 20,244.51 20,249.07 20,225.64 20,234.06 0.0K
10:30 20,235.51 20,258.82 20,223.22 20,227.85 0.0K
10:35 20,231.52 20,232.46 20,186.55 20,189.55 0.0K
10:40 20,191.71 20,201.07 20,165.54 20,191.93 0.0K
10:45 20,191.36 20,201.66 20,178.95 20,184.18 0.0K
10:50 20,184.43 20,223.34 20,182.36 20,223.34 0.0K
10:55 20,223.32 20,223.32 20,163.73 20,163.73 0.0K
11:00 20,157.50 20,176.93 20,147.05 20,152.73 0.0K
11:05 20,152.81 20,237.83 20,152.81 20,237.53 0.0K
11:10 20,237.51 20,251.58 20,221.74 20,232.10 0.0K
11:15 20,232.35 20,263.97 20,232.35 20,263.00 0.0K
11:20 20,263.02 20,267.61 20,232.99 20,232.99 0.0K
11:25 20,233.60 20,252.58 20,218.45 20,218.45 0.0K
11:30 20,218.82 20,256.61 20,215.87 20,248.81 0.0K
11:35 20,245.95 20,249.52 20,222.53 20,244.82 0.0K
11:40 20,247.64 20,290.89 20,247.64 20,283.36 0.0K
11:45 20,282.28 20,283.56 20,256.38 20,275.18 0.0K
11:50 20,276.14 20,281.61 20,258.28 20,274.09 0.0K
11:55 20,273.99 20,278.69 20,220.86 20,222.73 0.0K
12:00 20,222.51 20,232.30 20,214.94 20,222.05 0.0K
12:05 20,221.59 20,221.59 20,194.20 20,198.25 0.0K
12:10 20,198.50 20,198.75 20,156.82 20,156.82 0.0K
12:15 20,156.90 20,174.50 20,155.43 20,170.52 0.0K
12:20 20,170.63 20,189.92 20,165.60 20,179.66 0.0K
12:25 20,179.64 20,191.81 20,175.49 20,182.43 0.0K
12:30 20,187.75 20,201.74 20,181.59 20,199.93 0.0K
12:35 20,199.52 20,207.91 20,171.92 20,171.92 0.0K
12:40 20,172.83 20,199.77 20,161.77 20,171.75 0.0K
12:45 20,171.79 20,177.46 20,162.38 20,172.30 0.0K
12:50 20,172.43 20,172.91 20,139.86 20,144.06 0.0K
12:55 20,144.86 20,152.08 20,117.97 20,133.94 0.0K
13:00 20,133.57 20,133.57 20,112.57 20,118.53 0.0K
13:05 20,119.16 20,123.52 20,103.18 20,108.25 0.0K
13:10 20,108.17 20,114.47 20,104.46 20,109.39 0.0K
13:15 20,106.98 20,127.35 20,102.89 20,116.57 0.0K
13:20 20,115.13 20,119.73 20,091.12 20,099.52 0.0K
13:25 20,099.62 20,102.95 20,083.51 20,087.98 0.0K
13:30 20,085.36 20,112.03 20,084.70 20,090.85 0.0K
13:35 20,090.75 20,096.47 20,079.47 20,096.27 0.0K
13:40 20,097.18 20,112.32 20,096.71 20,112.24 0.0K
13:45 20,111.65 20,153.16 20,111.10 20,140.97 0.0K
13:50 20,139.99 20,145.19 20,126.71 20,135.31 0.0K
13:55 20,136.31 20,136.73 20,097.31 20,113.03 0.0K
14:00 20,115.47 20,191.07 20,114.36 20,175.79 0.0K
14:05 20,176.19 20,199.85 20,163.84 20,187.14 0.0K
14:10 20,186.82 20,218.10 20,186.82 20,218.10 0.0K
14:15 20,217.27 20,217.27 20,200.44 20,214.45 0.0K
14:20 20,213.84 20,258.47 20,211.40 20,243.53 0.0K
14:25 20,243.51 20,254.65 20,235.15 20,243.23 0.0K
14:30 20,242.19 20,244.41 20,218.11 20,227.17 0.0K
14:35 20,226.84 20,252.40 20,218.99 20,250.18 0.0K
14:40 20,251.82 20,321.30 20,250.83 20,316.23 0.0K
14:45 20,316.67 20,339.51 20,314.35 20,328.76 0.0K
14:50 20,329.28 20,373.21 20,329.05 20,362.02 0.0K
14:55 20,357.81 20,361.83 20,332.16 20,341.58 0.0K
15:00 20,342.03 20,351.68 20,303.86 20,322.79 0.0K
15:05 20,323.46 20,366.52 20,323.46 20,347.86 0.0K
15:10 20,347.58 20,348.82 20,313.01 20,313.11 0.0K
15:15 20,313.05 20,313.05 20,280.67 20,293.04 0.0K
15:20 20,293.58 20,318.28 20,277.44 20,277.44 0.0K
15:25 20,272.46 20,303.50 20,272.46 20,289.70 0.0K
15:30 20,288.11 20,303.08 20,277.23 20,288.91 0.0K
15:35 20,289.72 20,317.03 20,281.90 20,283.56 0.0K
15:40 20,284.20 20,290.45 20,257.69 20,290.40 0.0K
15:45 20,290.58 20,300.40 20,274.36 20,300.30 0.0K
15:50 20,300.60 20,300.60 20,225.79 20,238.82 0.0K
15:55 20,238.03 20,238.03 20,194.11 20,199.42 0.0K
16:00 20,198.06 20,200.19 20,198.06 20,200.19 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles