FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,800.20
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20,176.11 20,176.11 20,021.16 20,030.80 0.0K
09:35 20,031.06 20,037.33 20,026.69 20,026.69 0.0K
09:40 20,026.85 20,028.98 20,013.11 20,021.01 0.0K
09:45 20,020.31 20,020.31 19,999.18 20,013.15 0.0K
09:50 20,013.54 20,013.54 19,992.19 20,003.86 0.0K
09:55 20,005.19 20,039.52 20,005.19 20,032.34 0.0K
10:00 20,044.09 20,070.24 20,044.09 20,049.19 0.0K
10:05 20,049.04 20,062.25 20,031.19 20,058.18 0.0K
10:10 20,058.89 20,074.85 20,053.25 20,057.59 0.0K
10:15 20,057.99 20,079.90 20,056.71 20,078.50 0.0K
10:20 20,078.35 20,080.98 20,069.58 20,073.58 0.0K
10:25 20,073.32 20,089.37 20,072.96 20,089.37 0.0K
10:30 20,089.97 20,091.20 20,085.37 20,085.37 0.0K
10:35 20,085.18 20,119.83 20,085.18 20,116.93 0.0K
10:40 20,117.07 20,132.16 20,115.24 20,126.47 0.0K
10:45 20,126.11 20,131.84 20,123.34 20,125.98 0.0K
10:50 20,125.69 20,125.69 20,114.86 20,124.51 0.0K
10:55 20,125.36 20,135.27 20,125.36 20,132.28 0.0K
11:00 20,132.21 20,138.20 20,131.54 20,131.55 0.0K
11:05 20,131.64 20,132.36 20,123.34 20,124.01 0.0K
11:10 20,124.08 20,132.64 20,121.85 20,125.24 0.0K
11:15 20,124.15 20,126.10 20,118.22 20,125.54 0.0K
11:20 20,125.70 20,138.98 20,125.70 20,136.92 0.0K
11:25 20,136.99 20,136.99 20,126.13 20,130.51 0.0K
11:30 20,130.53 20,134.46 20,113.77 20,113.77 0.0K
11:35 20,113.48 20,114.11 20,103.90 20,103.87 0.0K
11:40 20,104.23 20,120.02 20,104.23 20,120.02 0.0K
11:45 20,120.42 20,133.41 20,120.42 20,127.92 0.0K
11:50 20,127.65 20,147.45 20,127.53 20,147.07 0.0K
11:55 20,147.70 20,147.70 20,140.71 20,144.57 0.0K
12:00 20,144.35 20,160.49 20,142.52 20,155.58 0.0K
12:05 20,155.63 20,160.21 20,149.79 20,150.59 0.0K
12:10 20,150.66 20,157.89 20,150.16 20,150.66 0.0K
12:15 20,150.66 20,153.57 20,149.78 20,152.90 0.0K
12:20 20,153.28 20,155.34 20,147.10 20,148.40 0.0K
12:25 20,148.24 20,154.91 20,143.07 20,151.15 0.0K
12:30 20,151.12 20,151.12 20,140.74 20,145.80 0.0K
12:35 20,145.67 20,148.37 20,141.34 20,145.52 0.0K
12:40 20,145.50 20,151.07 20,145.50 20,149.06 0.0K
12:45 20,148.99 20,149.46 20,145.53 20,146.74 0.0K
12:50 20,146.70 20,150.00 20,143.99 20,147.69 0.0K
12:55 20,147.63 20,148.00 20,141.29 20,142.82 0.0K
13:00 20,141.99 20,141.99 20,131.90 20,133.73 0.0K
13:05 20,133.35 20,133.35 20,127.61 20,129.44 0.0K
13:10 20,128.86 20,133.28 20,122.39 20,122.39 0.0K
13:15 20,122.14 20,122.14 20,112.33 20,114.93 0.0K
13:20 20,114.84 20,114.84 20,104.77 20,106.11 0.0K
13:25 20,106.03 20,110.38 20,103.41 20,103.54 0.0K
13:30 20,103.43 20,123.66 20,102.21 20,121.76 0.0K
13:35 20,122.08 20,128.71 20,122.08 20,128.39 0.0K
13:40 20,128.41 20,129.11 20,125.51 20,125.82 0.0K
13:45 20,125.62 20,138.25 20,125.62 20,138.01 0.0K
13:50 20,137.36 20,141.71 20,137.36 20,138.44 0.0K
13:55 20,138.36 20,138.36 20,132.55 20,132.55 0.0K
14:00 20,132.40 20,139.40 20,129.73 20,138.54 0.0K
14:05 20,138.47 20,144.77 20,138.42 20,143.95 0.0K
14:10 20,143.94 20,150.00 20,142.74 20,150.00 0.0K
14:15 20,150.01 20,152.80 20,148.29 20,148.92 0.0K
14:20 20,148.84 20,153.08 20,147.86 20,151.68 0.0K
14:25 20,151.68 20,155.08 20,149.60 20,149.63 0.0K
14:30 20,149.31 20,156.00 20,148.84 20,155.81 0.0K
14:35 20,155.72 20,157.07 20,153.64 20,156.23 0.0K
14:40 20,156.34 20,159.15 20,154.06 20,156.32 0.0K
14:45 20,156.25 20,156.25 20,149.61 20,152.04 0.0K
14:50 20,151.85 20,152.55 20,143.76 20,144.22 0.0K
14:55 20,144.05 20,144.05 20,133.52 20,134.98 0.0K
15:00 20,134.91 20,134.91 20,118.78 20,125.30 0.0K
15:05 20,126.07 20,132.37 20,121.12 20,121.23 0.0K
15:10 20,121.20 20,121.20 20,115.97 20,117.74 0.0K
15:15 20,117.83 20,123.48 20,113.83 20,113.83 0.0K
15:20 20,113.44 20,113.44 20,091.88 20,091.88 0.0K
15:25 20,091.78 20,097.30 20,089.98 20,093.94 0.0K
15:30 20,092.56 20,095.94 20,090.50 20,092.84 0.0K
15:35 20,091.53 20,106.93 20,091.53 20,098.64 0.0K
15:40 20,098.15 20,101.06 20,081.14 20,085.29 0.0K
15:45 20,085.42 20,085.53 20,065.99 20,074.33 0.0K
15:50 20,079.68 20,079.68 20,051.18 20,055.76 0.0K
15:55 20,055.77 20,055.77 20,044.07 20,050.79 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles