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 20,138.06 20,617.70 20,138.06 20,617.55 0.0K
09:35 20,615.92 20,662.06 20,610.85 20,661.33 0.0K
09:40 20,663.14 20,674.13 20,649.64 20,653.32 0.0K
09:45 20,654.59 20,664.00 20,635.97 20,647.51 0.0K
09:50 20,647.70 20,674.40 20,646.12 20,669.68 0.0K
09:55 20,667.20 20,667.20 20,622.46 20,624.23 0.0K
10:00 20,627.57 20,649.05 20,625.68 20,643.55 0.0K
10:05 20,643.01 20,646.06 20,623.42 20,623.56 0.0K
10:10 20,621.86 20,643.95 20,619.94 20,642.15 0.0K
10:15 20,642.03 20,646.56 20,629.71 20,630.69 0.0K
10:20 20,630.30 20,631.13 20,597.47 20,601.31 0.0K
10:25 20,600.83 20,600.83 20,557.31 20,562.10 0.0K
10:30 20,559.60 20,565.19 20,535.63 20,562.35 0.0K
10:35 20,562.61 20,574.28 20,554.97 20,574.28 0.0K
10:40 20,573.92 20,598.49 20,570.80 20,598.49 0.0K
10:45 20,598.00 20,612.10 20,597.21 20,612.10 0.0K
10:50 20,612.40 20,626.81 20,611.50 20,624.57 0.0K
10:55 20,625.13 20,625.13 20,586.93 20,586.93 0.0K
11:00 20,587.26 20,595.14 20,583.79 20,595.06 0.0K
11:05 20,595.23 20,597.38 20,577.64 20,578.41 0.0K
11:10 20,578.62 20,594.14 20,576.21 20,586.96 0.0K
11:15 20,586.89 20,588.33 20,574.16 20,580.26 0.0K
11:20 20,580.07 20,580.24 20,543.95 20,549.11 0.0K
11:25 20,549.60 20,558.66 20,542.64 20,552.35 0.0K
11:30 20,552.39 20,567.44 20,551.63 20,562.47 0.0K
11:35 20,562.61 20,565.70 20,543.79 20,547.61 0.0K
11:40 20,547.63 20,549.43 20,536.98 20,544.30 0.0K
11:45 20,544.05 20,544.05 20,539.60 20,541.72 0.0K
11:50 20,542.05 20,542.05 20,524.33 20,530.66 0.0K
11:55 20,530.74 20,537.28 20,522.49 20,524.87 0.0K
12:00 20,524.73 20,536.28 20,520.95 20,532.34 0.0K
12:05 20,532.54 20,551.80 20,532.54 20,551.80 0.0K
12:10 20,551.86 20,553.00 20,546.40 20,548.34 0.0K
12:15 20,548.64 20,553.26 20,543.58 20,545.17 0.0K
12:20 20,545.43 20,565.46 20,542.47 20,565.46 0.0K
12:25 20,565.60 20,569.33 20,555.57 20,555.70 0.0K
12:30 20,555.58 20,566.02 20,554.70 20,565.85 0.0K
12:35 20,565.97 20,573.24 20,565.90 20,571.81 0.0K
12:40 20,571.70 20,586.07 20,571.61 20,585.16 0.0K
12:45 20,585.43 20,600.15 20,585.22 20,597.96 0.0K
12:50 20,598.00 20,613.75 20,598.00 20,613.75 0.0K
12:55 20,613.56 20,621.87 20,611.73 20,621.87 0.0K
13:00 20,621.62 20,630.81 20,621.62 20,630.56 0.0K
13:05 20,630.54 20,656.97 20,628.49 20,655.84 0.0K
13:10 20,657.06 20,657.21 20,636.00 20,638.04 0.0K
13:15 20,638.25 20,638.39 20,631.82 20,631.75 0.0K
13:20 20,631.92 20,631.92 20,615.06 20,618.83 0.0K
13:25 20,618.84 20,625.06 20,616.27 20,620.43 0.0K
13:30 20,620.30 20,635.48 20,620.30 20,628.50 0.0K
13:35 20,628.52 20,630.26 20,618.48 20,630.26 0.0K
13:40 20,630.40 20,631.69 20,625.40 20,626.08 0.0K
13:45 20,626.25 20,632.49 20,625.93 20,626.13 0.0K
13:50 20,626.22 20,631.69 20,626.22 20,631.74 0.0K
13:55 20,631.53 20,633.07 20,619.84 20,619.84 0.0K
14:00 20,619.73 20,638.75 20,619.56 20,638.75 0.0K
14:05 20,638.86 20,638.98 20,631.22 20,632.09 0.0K
14:10 20,632.52 20,633.06 20,616.23 20,618.62 0.0K
14:15 20,619.42 20,634.47 20,618.47 20,634.47 0.0K
14:20 20,634.58 20,636.88 20,628.06 20,629.45 0.0K
14:25 20,629.38 20,631.00 20,620.90 20,626.04 0.0K
14:30 20,626.19 20,638.62 20,626.19 20,636.77 0.0K
14:35 20,636.92 20,645.05 20,634.91 20,642.71 0.0K
14:40 20,642.67 20,645.35 20,637.29 20,637.29 0.0K
14:45 20,637.15 20,639.50 20,630.38 20,630.38 0.0K
14:50 20,630.44 20,631.08 20,618.83 20,620.26 0.0K
14:55 20,619.90 20,626.45 20,616.79 20,616.79 0.0K
15:00 20,616.76 20,632.14 20,607.91 20,632.14 0.0K
15:05 20,632.53 20,638.59 20,630.85 20,637.25 0.0K
15:10 20,637.29 20,637.89 20,621.44 20,622.69 0.0K
15:15 20,622.94 20,632.94 20,617.62 20,630.04 0.0K
15:20 20,630.09 20,634.67 20,627.19 20,630.33 0.0K
15:25 20,630.52 20,631.34 20,623.13 20,623.13 0.0K
15:30 20,623.04 20,635.39 20,620.23 20,629.75 0.0K
15:35 20,629.43 20,632.96 20,620.73 20,620.66 0.0K
15:40 20,620.94 20,621.38 20,610.02 20,610.11 0.0K
15:45 20,610.38 20,620.48 20,603.69 20,620.48 0.0K
15:50 20,619.81 20,637.35 20,614.14 20,634.06 0.0K
15:55 20,631.37 20,658.62 20,617.74 20,655.59 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles