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 20,966.66 21,005.84 20,963.79 20,971.90 0.0K
09:35 20,971.72 20,972.54 20,953.77 20,971.65 0.0K
09:40 20,969.75 20,977.92 20,966.50 20,973.38 0.0K
09:45 20,972.61 20,972.61 20,951.02 20,969.84 0.0K
09:50 20,969.19 20,984.75 20,966.40 20,980.25 0.0K
09:55 20,980.33 20,990.94 20,979.08 20,989.61 0.0K
10:00 20,990.67 20,991.15 20,975.62 20,978.43 0.0K
10:05 20,979.20 20,987.21 20,973.70 20,987.21 0.0K
10:10 20,988.49 20,994.66 20,985.38 20,985.92 0.0K
10:15 20,986.27 21,002.72 20,984.17 21,002.59 0.0K
10:20 21,002.65 21,006.29 20,997.32 21,000.08 0.0K
10:25 20,999.93 21,005.20 20,998.70 21,004.39 0.0K
10:30 21,004.24 21,005.11 20,997.07 21,003.15 0.0K
10:35 21,003.62 21,003.83 20,996.75 21,001.12 0.0K
10:40 21,001.16 21,002.84 20,993.91 21,002.84 0.0K
10:45 21,003.34 21,010.72 21,001.45 21,005.71 0.0K
10:50 21,005.36 21,007.30 21,000.86 21,003.73 0.0K
10:55 21,003.61 21,009.65 20,994.89 20,995.80 0.0K
11:00 20,995.49 21,003.36 20,995.49 21,002.36 0.0K
11:05 21,002.38 21,002.75 20,977.78 20,979.79 0.0K
11:10 20,977.07 20,994.24 20,974.43 20,989.67 0.0K
11:15 20,990.10 21,001.37 20,990.10 21,001.12 0.0K
11:20 21,001.11 21,001.11 20,989.79 20,992.43 0.0K
11:25 20,992.37 20,992.57 20,985.34 20,986.98 0.0K
11:30 20,987.12 20,987.84 20,980.57 20,983.52 0.0K
11:35 20,983.57 20,990.81 20,983.24 20,983.26 0.0K
11:40 20,983.24 20,983.88 20,974.80 20,974.82 0.0K
11:45 20,974.84 20,977.51 20,959.90 20,965.16 0.0K
11:50 20,965.26 20,981.22 20,965.01 20,980.93 0.0K
11:55 20,980.77 20,980.77 20,966.94 20,968.66 0.0K
12:00 20,968.20 20,974.15 20,958.57 20,959.16 0.0K
12:05 20,959.15 20,959.52 20,938.29 20,948.65 0.0K
12:10 20,948.33 20,953.84 20,935.66 20,947.97 0.0K
12:15 20,947.91 20,951.17 20,935.51 20,937.01 0.0K
12:20 20,937.12 20,942.14 20,930.52 20,940.95 0.0K
12:25 20,941.30 20,952.26 20,941.10 20,952.26 0.0K
12:30 20,953.56 20,961.26 20,953.56 20,956.88 0.0K
12:35 20,956.57 20,956.70 20,937.74 20,939.95 0.0K
12:40 20,939.43 20,949.76 20,937.93 20,949.76 0.0K
12:45 20,949.76 20,963.18 20,948.46 20,960.14 0.0K
12:50 20,959.83 20,961.26 20,954.24 20,956.54 0.0K
12:55 20,956.82 20,962.57 20,956.66 20,962.12 0.0K
13:00 20,961.98 20,980.47 20,960.28 20,980.47 0.0K
13:05 20,980.38 20,983.57 20,974.26 20,983.57 0.0K
13:10 20,983.77 20,984.68 20,978.27 20,978.27 0.0K
13:15 20,978.23 20,983.67 20,975.79 20,981.85 0.0K
13:20 20,981.60 20,989.47 20,981.38 20,989.47 0.0K
13:25 20,989.60 20,997.77 20,989.60 20,996.34 0.0K
13:30 20,996.39 20,997.94 20,986.24 20,986.74 0.0K
13:35 20,986.26 20,986.26 20,979.69 20,983.60 0.0K
13:40 20,983.60 20,987.65 20,971.94 20,979.05 0.0K
13:45 20,979.30 20,979.50 20,972.88 20,973.88 0.0K
13:50 20,973.85 20,976.86 20,969.03 20,976.26 0.0K
13:55 20,976.77 20,979.51 20,961.04 20,961.28 0.0K
14:00 20,960.11 20,966.48 20,903.27 20,911.36 0.0K
14:05 20,910.94 20,932.21 20,909.92 20,929.97 0.0K
14:10 20,925.99 20,925.99 20,896.68 20,896.68 0.0K
14:15 20,890.44 20,890.44 20,861.81 20,881.73 0.0K
14:20 20,881.79 20,906.04 20,881.79 20,905.35 0.0K
14:25 20,905.50 20,911.29 20,898.33 20,901.90 0.0K
14:30 20,901.56 20,917.59 20,883.33 20,914.72 0.0K
14:35 20,913.87 20,930.12 20,907.90 20,928.88 0.0K
14:40 20,928.88 20,939.06 20,926.53 20,939.01 0.0K
14:45 20,938.87 20,946.82 20,938.07 20,945.74 0.0K
14:50 20,945.30 20,945.30 20,925.50 20,927.04 0.0K
14:55 20,926.37 20,926.37 20,903.73 20,903.84 0.0K
15:00 20,904.12 20,906.63 20,892.02 20,892.61 0.0K
15:05 20,892.24 20,898.47 20,879.58 20,897.82 0.0K
15:10 20,898.01 20,905.62 20,898.01 20,905.50 0.0K
15:15 20,905.42 20,905.98 20,887.59 20,887.59 0.0K
15:20 20,887.08 20,908.35 20,885.22 20,907.69 0.0K
15:25 20,907.80 20,913.81 20,894.00 20,895.35 0.0K
15:30 20,894.85 20,903.37 20,874.03 20,874.03 0.0K
15:35 20,872.91 20,897.43 20,872.91 20,895.03 0.0K
15:40 20,895.11 20,902.98 20,890.00 20,902.68 0.0K
15:45 20,902.49 20,907.79 20,885.97 20,885.97 0.0K
15:50 20,886.49 20,913.31 20,886.49 20,906.11 0.0K
15:55 20,904.90 20,927.01 20,904.90 20,923.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles