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 20,004.45 20,120.25 20,004.45 20,120.25 0.0K
09:35 20,118.37 20,122.90 20,107.20 20,107.20 0.0K
09:40 20,110.06 20,127.71 20,110.06 20,124.36 0.0K
09:45 20,125.55 20,125.55 20,111.03 20,111.95 0.0K
09:50 20,112.82 20,119.70 20,109.94 20,113.83 0.0K
09:55 20,113.88 20,131.19 20,111.42 20,124.54 0.0K
10:00 20,125.22 20,140.72 20,122.70 20,136.12 0.0K
10:05 20,136.68 20,137.43 20,108.41 20,110.35 0.0K
10:10 20,109.34 20,109.34 20,081.97 20,086.76 0.0K
10:15 20,086.54 20,105.41 20,084.89 20,100.87 0.0K
10:20 20,102.28 20,128.16 20,101.57 20,126.03 0.0K
10:25 20,125.99 20,147.88 20,125.44 20,147.82 0.0K
10:30 20,147.54 20,176.84 20,147.35 20,170.64 0.0K
10:35 20,170.55 20,172.71 20,128.08 20,128.08 0.0K
10:40 20,127.07 20,127.89 20,119.01 20,127.89 0.0K
10:45 20,127.70 20,129.10 20,108.74 20,110.78 0.0K
10:50 20,110.55 20,130.83 20,081.64 20,085.23 0.0K
10:55 20,085.84 20,089.48 20,064.50 20,078.87 0.0K
11:00 20,076.64 20,092.52 20,069.02 20,075.21 0.0K
11:05 20,075.23 20,116.39 20,074.65 20,116.10 0.0K
11:10 20,116.39 20,131.74 20,116.22 20,130.38 0.0K
11:15 20,130.47 20,145.00 20,129.74 20,144.52 0.0K
11:20 20,144.87 20,187.57 20,144.87 20,187.57 0.0K
11:25 20,188.67 20,217.24 20,188.67 20,197.80 0.0K
11:30 20,196.59 20,207.48 20,180.59 20,207.48 0.0K
11:35 20,207.53 20,222.56 20,207.53 20,222.56 0.0K
11:40 20,223.05 20,287.91 20,223.05 20,286.32 0.0K
11:45 20,286.32 20,298.40 20,286.32 20,298.36 0.0K
11:50 20,299.48 20,299.79 20,271.71 20,282.15 0.0K
11:55 20,282.40 20,282.76 20,264.48 20,266.51 0.0K
12:00 20,266.30 20,284.40 20,266.30 20,284.19 0.0K
12:05 20,284.14 20,287.77 20,281.38 20,286.29 0.0K
12:10 20,287.20 20,292.17 20,275.22 20,291.90 0.0K
12:15 20,291.13 20,301.76 20,290.91 20,300.01 0.0K
12:20 20,299.49 20,305.65 20,291.47 20,295.60 0.0K
12:25 20,295.46 20,295.61 20,282.14 20,282.59 0.0K
12:30 20,282.27 20,290.16 20,282.27 20,287.33 0.0K
12:35 20,287.41 20,301.79 20,287.41 20,301.79 0.0K
12:40 20,301.70 20,313.89 20,299.03 20,313.35 0.0K
12:45 20,313.44 20,325.05 20,311.32 20,325.03 0.0K
12:50 20,325.01 20,333.79 20,324.53 20,331.71 0.0K
12:55 20,331.57 20,333.56 20,328.78 20,329.38 0.0K
13:00 20,329.35 20,330.06 20,313.62 20,313.62 0.0K
13:05 20,313.44 20,313.65 20,306.34 20,306.34 0.0K
13:10 20,305.40 20,305.40 20,296.50 20,298.68 0.0K
13:15 20,298.69 20,301.13 20,294.13 20,296.77 0.0K
13:20 20,296.69 20,303.59 20,289.05 20,303.59 0.0K
13:25 20,303.82 20,304.18 20,290.63 20,291.38 0.0K
13:30 20,291.27 20,296.98 20,279.22 20,279.22 0.0K
13:35 20,279.32 20,281.57 20,271.54 20,279.90 0.0K
13:40 20,280.11 20,281.22 20,273.21 20,277.10 0.0K
13:45 20,277.07 20,277.16 20,261.34 20,267.23 0.0K
13:50 20,267.23 20,269.14 20,262.88 20,267.14 0.0K
13:55 20,267.06 20,267.06 20,234.64 20,234.94 0.0K
14:00 20,234.60 20,240.37 20,229.84 20,231.64 0.0K
14:05 20,231.82 20,246.72 20,231.82 20,246.47 0.0K
14:10 20,246.35 20,254.84 20,244.27 20,254.24 0.0K
14:15 20,254.11 20,263.48 20,252.38 20,259.49 0.0K
14:20 20,259.86 20,263.31 20,245.27 20,245.27 0.0K
14:25 20,245.09 20,248.89 20,236.22 20,236.28 0.0K
14:30 20,236.35 20,260.76 20,236.24 20,258.88 0.0K
14:35 20,258.83 20,261.21 20,255.42 20,255.54 0.0K
14:40 20,255.58 20,264.35 20,255.58 20,263.87 0.0K
14:45 20,263.62 20,264.88 20,260.82 20,261.43 0.0K
14:50 20,260.71 20,260.71 20,248.99 20,254.68 0.0K
14:55 20,254.53 20,255.28 20,246.87 20,246.87 0.0K
15:00 20,246.37 20,246.52 20,231.92 20,240.40 0.0K
15:05 20,240.10 20,240.10 20,226.07 20,228.61 0.0K
15:10 20,228.02 20,229.32 20,222.86 20,229.32 0.0K
15:15 20,229.49 20,236.22 20,227.98 20,236.22 0.0K
15:20 20,236.65 20,273.33 20,236.56 20,266.55 0.0K
15:25 20,266.45 20,274.47 20,260.20 20,268.27 0.0K
15:30 20,268.67 20,271.03 20,260.60 20,263.53 0.0K
15:35 20,264.16 20,264.16 20,246.98 20,247.74 0.0K
15:40 20,247.84 20,247.84 20,236.43 20,239.22 0.0K
15:45 20,239.32 20,239.32 20,212.17 20,215.57 0.0K
15:50 20,215.65 20,215.65 20,166.24 20,166.24 0.0K
15:55 20,165.97 20,165.97 20,137.21 20,141.51 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles