FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,789.80
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 18,920.71 18,920.71 18,774.84 18,805.71 0.0K
09:35 18,807.73 18,865.02 18,767.06 18,850.49 0.0K
09:40 18,852.46 18,870.24 18,785.02 18,868.80 0.0K
09:45 18,867.88 18,958.53 18,867.88 18,946.12 0.0K
09:50 18,944.11 18,959.85 18,906.70 18,950.10 0.0K
09:55 18,950.81 18,956.27 18,896.72 18,896.72 0.0K
10:00 18,893.71 18,893.71 18,821.39 18,864.53 0.0K
10:05 18,865.74 18,958.14 18,862.34 18,928.18 0.0K
10:10 18,930.19 18,941.49 18,857.86 18,900.02 0.0K
10:15 18,901.51 18,931.48 18,826.93 18,826.93 0.0K
10:20 18,827.25 18,828.76 18,731.88 18,756.93 0.0K
10:25 18,756.28 18,767.93 18,723.36 18,726.44 0.0K
10:30 18,718.22 18,819.12 18,718.22 18,816.89 0.0K
10:35 18,817.87 18,834.04 18,803.36 18,819.74 0.0K
10:40 18,819.89 18,849.10 18,798.84 18,849.10 0.0K
10:45 18,849.19 18,889.18 18,849.19 18,868.71 0.0K
10:50 18,868.49 18,868.49 18,808.23 18,819.00 0.0K
10:55 18,818.83 18,832.73 18,785.81 18,786.66 0.0K
11:00 18,786.33 18,911.40 18,776.88 18,778.94 0.0K
11:05 18,777.81 18,785.64 18,751.76 18,779.92 0.0K
11:10 18,778.64 18,786.39 18,741.12 18,741.12 0.0K
11:15 18,736.85 18,747.65 18,710.91 18,724.05 0.0K
11:20 18,725.70 18,747.39 18,709.75 18,721.11 0.0K
11:25 18,720.36 18,766.98 18,718.32 18,759.20 0.0K
11:30 18,757.14 18,780.31 18,747.98 18,776.47 0.0K
11:35 18,775.89 18,838.27 18,764.04 18,837.22 0.0K
11:40 18,838.16 18,838.66 18,798.09 18,824.37 0.0K
11:45 18,824.72 18,852.00 18,814.86 18,845.29 0.0K
11:50 18,844.59 18,855.91 18,829.76 18,851.04 0.0K
11:55 18,850.39 18,882.69 18,850.39 18,877.57 0.0K
12:00 18,879.05 18,885.99 18,863.85 18,878.16 0.0K
12:05 18,878.73 18,916.51 18,878.59 18,887.68 0.0K
12:10 18,887.13 18,932.69 18,887.13 18,924.88 0.0K
12:15 18,924.87 18,946.99 18,922.10 18,946.95 0.0K
12:20 18,946.94 18,949.16 18,921.56 18,921.56 0.0K
12:25 18,921.23 18,928.09 18,895.53 18,917.93 0.0K
12:30 18,918.64 19,000.08 18,918.64 18,990.84 0.0K
12:35 18,990.18 19,053.66 18,990.18 19,043.16 0.0K
12:40 19,043.27 19,066.97 19,029.12 19,065.49 0.0K
12:45 19,065.97 19,087.48 19,045.27 19,084.04 0.0K
12:50 19,084.26 19,086.38 19,062.98 19,072.04 0.0K
12:55 19,072.83 19,086.02 19,064.27 19,070.79 0.0K
13:00 19,070.53 19,093.46 19,049.73 19,088.97 0.0K
13:05 19,089.02 19,114.93 19,074.79 19,084.36 0.0K
13:10 19,083.89 19,085.52 19,059.63 19,069.41 0.0K
13:15 19,070.51 19,082.46 19,029.33 19,034.77 0.0K
13:20 19,033.45 19,090.15 19,027.70 19,056.44 0.0K
13:25 19,056.54 19,056.54 19,018.65 19,021.80 0.0K
13:30 19,022.75 19,037.37 19,007.53 19,024.02 0.0K
13:35 19,026.81 19,124.73 19,014.60 19,124.73 0.0K
13:40 19,125.41 19,245.53 19,125.41 19,236.85 0.0K
13:45 19,236.58 19,236.58 19,181.69 19,208.98 0.0K
13:50 19,207.21 19,258.29 19,200.51 19,251.43 0.0K
13:55 19,246.77 19,246.77 19,196.64 19,203.12 0.0K
14:00 19,203.87 19,208.65 19,180.69 19,201.72 0.0K
14:05 19,202.10 19,203.15 19,154.78 19,166.09 0.0K
14:10 19,164.27 19,172.78 19,148.18 19,160.70 0.0K
14:15 19,160.61 19,171.05 19,120.82 19,126.53 0.0K
14:20 19,126.16 19,140.98 19,102.97 19,135.36 0.0K
14:25 19,135.66 19,145.20 19,114.07 19,145.20 0.0K
14:30 19,144.73 19,152.30 19,136.69 19,140.95 0.0K
14:35 19,140.61 19,169.22 19,130.96 19,151.79 0.0K
14:40 19,154.52 19,175.08 19,154.52 19,162.58 0.0K
14:45 19,163.28 19,186.65 19,162.50 19,185.04 0.0K
14:50 19,186.16 19,186.68 19,134.22 19,176.03 0.0K
14:55 19,175.94 19,176.73 19,128.00 19,128.00 0.0K
15:00 19,128.59 19,189.99 19,128.06 19,183.48 0.0K
15:05 19,182.73 19,209.79 19,166.69 19,209.79 0.0K
15:10 19,209.83 19,230.72 19,201.79 19,226.51 0.0K
15:15 19,227.80 19,228.86 19,189.07 19,224.42 0.0K
15:20 19,223.95 19,244.60 19,211.81 19,234.44 0.0K
15:25 19,234.45 19,245.45 19,214.81 19,221.20 0.0K
15:30 19,218.18 19,228.36 19,199.72 19,225.09 0.0K
15:35 19,220.10 19,220.10 19,183.67 19,209.92 0.0K
15:40 19,210.50 19,222.03 19,202.70 19,221.00 0.0K
15:45 19,221.72 19,224.00 19,201.27 19,215.03 0.0K
15:50 19,222.30 19,228.46 19,196.56 19,215.29 0.0K
15:55 19,218.59 19,220.15 19,186.01 19,200.29 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles