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 20,141.29 20,215.47 20,141.29 20,205.78 0.0K
09:35 20,206.37 20,211.43 20,200.18 20,200.20 0.0K
09:40 20,199.31 20,199.64 20,180.54 20,181.28 0.0K
09:45 20,181.15 20,188.22 20,177.72 20,181.39 0.0K
09:50 20,181.81 20,188.54 20,171.89 20,188.54 0.0K
09:55 20,189.47 20,200.36 20,189.47 20,199.59 0.0K
10:00 20,199.87 20,210.01 20,198.84 20,206.07 0.0K
10:05 20,206.67 20,215.07 20,198.72 20,213.94 0.0K
10:10 20,214.18 20,214.82 20,187.97 20,189.44 0.0K
10:15 20,189.54 20,189.54 20,171.99 20,171.99 0.0K
10:20 20,171.08 20,171.08 20,155.72 20,156.16 0.0K
10:25 20,156.16 20,158.47 20,126.78 20,136.24 0.0K
10:30 20,137.30 20,146.21 20,134.42 20,134.42 0.0K
10:35 20,134.62 20,134.62 20,109.38 20,122.59 0.0K
10:40 20,122.66 20,144.12 20,119.90 20,144.12 0.0K
10:45 20,144.70 20,151.19 20,137.65 20,148.08 0.0K
10:50 20,148.12 20,152.77 20,131.44 20,134.29 0.0K
10:55 20,134.78 20,150.06 20,134.74 20,144.04 0.0K
11:00 20,144.38 20,157.66 20,140.38 20,156.99 0.0K
11:05 20,157.29 20,160.64 20,157.29 20,160.04 0.0K
11:10 20,159.80 20,159.80 20,134.43 20,137.04 0.0K
11:15 20,136.95 20,147.86 20,131.01 20,143.66 0.0K
11:20 20,143.68 20,143.68 20,131.77 20,137.37 0.0K
11:25 20,137.43 20,145.28 20,136.25 20,144.80 0.0K
11:30 20,143.55 20,144.53 20,132.25 20,144.53 0.0K
11:35 20,145.22 20,155.96 20,145.22 20,148.39 0.0K
11:40 20,148.43 20,148.95 20,139.91 20,146.96 0.0K
11:45 20,147.18 20,155.06 20,144.25 20,151.23 0.0K
11:50 20,151.93 20,170.37 20,150.89 20,166.57 0.0K
11:55 20,165.30 20,169.10 20,163.21 20,168.98 0.0K
12:00 20,169.08 20,170.01 20,138.01 20,138.01 0.0K
12:05 20,136.51 20,148.10 20,135.37 20,139.13 0.0K
12:10 20,138.74 20,139.64 20,125.21 20,139.64 0.0K
12:15 20,140.04 20,143.44 20,133.88 20,140.96 0.0K
12:20 20,141.01 20,145.99 20,140.22 20,143.12 0.0K
12:25 20,143.02 20,143.02 20,125.67 20,125.67 0.0K
12:30 20,125.77 20,128.38 20,113.83 20,114.41 0.0K
12:35 20,114.70 20,133.26 20,114.70 20,123.70 0.0K
12:40 20,123.17 20,125.71 20,115.94 20,115.94 0.0K
12:45 20,115.55 20,115.55 20,100.67 20,102.38 0.0K
12:50 20,102.58 20,111.18 20,100.83 20,111.18 0.0K
12:55 20,111.70 20,114.14 20,100.23 20,101.47 0.0K
13:00 20,101.35 20,106.60 20,100.73 20,105.12 0.0K
13:05 20,105.30 20,111.51 20,096.96 20,111.51 0.0K
13:10 20,111.92 20,120.85 20,111.34 20,111.53 0.0K
13:15 20,111.17 20,130.30 20,111.17 20,129.73 0.0K
13:20 20,129.69 20,134.06 20,102.44 20,129.69 0.0K
13:25 20,129.77 20,139.61 20,129.77 20,133.60 0.0K
13:30 20,133.63 20,135.50 20,123.70 20,129.27 0.0K
13:35 20,129.33 20,143.17 20,129.33 20,143.17 0.0K
13:40 20,143.35 20,160.05 20,142.54 20,159.15 0.0K
13:45 20,159.07 20,166.72 20,159.07 20,164.86 0.0K
13:50 20,164.97 20,165.25 20,153.70 20,162.68 0.0K
13:55 20,162.47 20,172.29 20,161.03 20,169.87 0.0K
14:00 20,169.70 20,171.53 20,161.86 20,161.86 0.0K
14:05 20,161.68 20,162.97 20,155.92 20,155.92 0.0K
14:10 20,155.80 20,158.86 20,153.93 20,156.89 0.0K
14:15 20,156.70 20,162.72 20,143.37 20,147.06 0.0K
14:20 20,147.53 20,154.08 20,147.44 20,152.75 0.0K
14:25 20,152.64 20,153.82 20,141.98 20,142.18 0.0K
14:30 20,142.46 20,151.96 20,142.08 20,151.64 0.0K
14:35 20,151.62 20,151.76 20,143.38 20,148.79 0.0K
14:40 20,149.59 20,153.78 20,149.59 20,152.34 0.0K
14:45 20,152.41 20,163.15 20,151.88 20,160.96 0.0K
14:50 20,161.05 20,165.15 20,155.54 20,159.25 0.0K
14:55 20,159.31 20,161.69 20,159.31 20,159.82 0.0K
15:00 20,159.79 20,174.13 20,159.79 20,171.91 0.0K
15:05 20,172.03 20,189.75 20,172.03 20,187.74 0.0K
15:10 20,187.97 20,192.07 20,177.75 20,182.09 0.0K
15:15 20,182.24 20,183.06 20,175.84 20,181.03 0.0K
15:20 20,181.14 20,182.02 20,166.76 20,170.10 0.0K
15:25 20,170.10 20,170.87 20,162.64 20,162.64 0.0K
15:30 20,162.64 20,164.54 20,144.69 20,159.68 0.0K
15:35 20,159.79 20,163.87 20,152.34 20,154.80 0.0K
15:40 20,154.70 20,154.70 20,144.22 20,144.61 0.0K
15:45 20,145.31 20,145.31 20,130.52 20,138.51 0.0K
15:50 20,142.31 20,155.81 20,136.20 20,155.17 0.0K
15:55 20,151.72 20,151.72 20,128.03 20,138.06 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles