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 20,863.65 20,863.65 20,821.73 20,833.74 0.0K
09:35 20,832.73 20,835.56 20,825.32 20,831.35 0.0K
09:40 20,831.27 20,834.93 20,822.64 20,824.69 0.0K
09:45 20,825.08 20,832.72 20,819.94 20,825.49 0.0K
09:50 20,824.86 20,856.78 20,823.99 20,853.92 0.0K
09:55 20,852.24 20,857.12 20,850.15 20,851.94 0.0K
10:00 20,851.64 20,862.97 20,850.82 20,862.97 0.0K
10:05 20,863.23 20,866.80 20,856.79 20,856.79 0.0K
10:10 20,855.75 20,862.70 20,853.40 20,861.85 0.0K
10:15 20,862.09 20,862.41 20,852.84 20,857.81 0.0K
10:20 20,857.60 20,869.50 20,856.42 20,860.43 0.0K
10:25 20,860.77 20,868.96 20,856.66 20,862.34 0.0K
10:30 20,862.38 20,867.63 20,858.75 20,862.85 0.0K
10:35 20,863.23 20,878.31 20,862.64 20,878.31 0.0K
10:40 20,878.82 20,883.96 20,878.82 20,883.36 0.0K
10:45 20,883.47 20,887.29 20,883.33 20,883.34 0.0K
10:50 20,883.17 20,883.31 20,870.44 20,870.44 0.0K
10:55 20,870.37 20,871.82 20,851.03 20,851.03 0.0K
11:00 20,850.69 20,854.18 20,841.81 20,853.14 0.0K
11:05 20,852.89 20,856.56 20,848.95 20,856.56 0.0K
11:10 20,856.58 20,871.26 20,856.46 20,871.26 0.0K
11:15 20,871.51 20,878.04 20,871.51 20,876.37 0.0K
11:20 20,876.65 20,878.96 20,871.53 20,871.53 0.0K
11:25 20,870.69 20,874.86 20,866.89 20,873.51 0.0K
11:30 20,873.91 20,874.86 20,861.61 20,864.44 0.0K
11:35 20,864.29 20,864.48 20,859.25 20,861.17 0.0K
11:40 20,861.09 20,861.19 20,845.98 20,846.16 0.0K
11:45 20,846.21 20,848.45 20,842.66 20,846.12 0.0K
11:50 20,846.17 20,846.25 20,840.24 20,842.57 0.0K
11:55 20,842.58 20,855.71 20,842.58 20,852.00 0.0K
12:00 20,851.95 20,853.55 20,844.39 20,844.39 0.0K
12:05 20,844.49 20,845.09 20,834.30 20,834.64 0.0K
12:10 20,835.11 20,835.15 20,823.54 20,830.49 0.0K
12:15 20,830.75 20,830.85 20,825.21 20,827.70 0.0K
12:20 20,827.51 20,833.59 20,827.51 20,828.43 0.0K
12:25 20,828.38 20,832.57 20,823.91 20,830.17 0.0K
12:30 20,829.99 20,830.95 20,827.38 20,827.38 0.0K
12:35 20,827.21 20,836.72 20,827.13 20,836.72 0.0K
12:40 20,836.59 20,841.46 20,835.32 20,841.41 0.0K
12:45 20,842.86 20,843.76 20,838.99 20,839.83 0.0K
12:50 20,839.98 20,842.89 20,839.98 20,842.89 0.0K
12:55 20,843.08 20,849.42 20,843.08 20,847.98 0.0K
13:00 20,848.32 20,859.22 20,847.24 20,858.58 0.0K
13:05 20,858.60 20,860.20 20,857.56 20,858.41 0.0K
13:10 20,858.50 20,862.89 20,857.01 20,862.71 0.0K
13:15 20,862.70 20,863.28 20,858.36 20,858.96 0.0K
13:20 20,859.04 20,859.13 20,850.09 20,851.27 0.0K
13:25 20,851.29 20,858.45 20,851.29 20,854.35 0.0K
13:30 20,854.56 20,855.79 20,844.29 20,846.10 0.0K
13:35 20,845.71 20,852.28 20,844.60 20,850.57 0.0K
13:40 20,850.71 20,853.54 20,849.92 20,849.95 0.0K
13:45 20,849.46 20,849.46 20,844.03 20,844.12 0.0K
13:50 20,842.94 20,847.07 20,838.91 20,847.07 0.0K
13:55 20,847.07 20,849.15 20,844.99 20,848.53 0.0K
14:00 20,847.62 20,848.16 20,842.09 20,846.29 0.0K
14:05 20,846.38 20,847.92 20,843.61 20,844.01 0.0K
14:10 20,844.12 20,845.85 20,842.48 20,842.48 0.0K
14:15 20,842.39 20,843.11 20,825.00 20,826.67 0.0K
14:20 20,826.63 20,826.63 20,792.83 20,803.45 0.0K
14:25 20,803.25 20,809.16 20,774.91 20,775.68 0.0K
14:30 20,774.22 20,777.14 20,768.89 20,773.92 0.0K
14:35 20,774.21 20,791.16 20,774.21 20,790.25 0.0K
14:40 20,789.45 20,790.25 20,770.56 20,775.43 0.0K
14:45 20,775.32 20,778.57 20,772.57 20,776.30 0.0K
14:50 20,776.26 20,782.07 20,774.68 20,775.41 0.0K
14:55 20,775.33 20,781.37 20,775.33 20,778.34 0.0K
15:00 20,777.96 20,777.96 20,747.20 20,747.50 0.0K
15:05 20,748.49 20,767.10 20,745.73 20,767.03 0.0K
15:10 20,767.74 20,773.91 20,764.09 20,773.83 0.0K
15:15 20,773.70 20,780.10 20,768.82 20,779.30 0.0K
15:20 20,778.83 20,783.02 20,778.71 20,779.83 0.0K
15:25 20,779.97 20,786.54 20,778.30 20,778.51 0.0K
15:30 20,779.73 20,796.34 20,779.62 20,794.59 0.0K
15:35 20,795.17 20,800.53 20,792.57 20,799.56 0.0K
15:40 20,799.65 20,802.26 20,791.03 20,791.43 0.0K
15:45 20,792.88 20,800.95 20,788.63 20,788.63 0.0K
15:50 20,784.02 20,813.36 20,781.06 20,806.07 0.0K
15:55 20,804.86 20,820.47 20,799.13 20,815.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles