FTSE RAFI US 1000 Net (FTFR10N)

FTFR10N
🏛️ Estados Unidos →
22,746.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 20,765.54 20,793.52 20,762.36 20,793.52 0.0K
09:35 20,793.87 20,811.50 20,793.87 20,809.50 0.0K
09:40 20,808.91 20,809.20 20,787.54 20,793.02 0.0K
09:45 20,794.71 20,815.69 20,794.71 20,815.30 0.0K
09:50 20,815.62 20,837.67 20,815.20 20,837.67 0.0K
09:55 20,838.04 20,847.85 20,838.04 20,842.36 0.0K
10:00 20,841.99 20,851.91 20,835.29 20,850.16 0.0K
10:05 20,849.55 20,852.80 20,842.50 20,851.18 0.0K
10:10 20,851.84 20,862.19 20,847.69 20,860.77 0.0K
10:15 20,859.80 20,873.46 20,855.19 20,868.95 0.0K
10:20 20,869.17 20,879.04 20,869.17 20,878.54 0.0K
10:25 20,879.10 20,890.30 20,879.10 20,884.59 0.0K
10:30 20,884.11 20,892.13 20,884.11 20,889.69 0.0K
10:35 20,889.73 20,892.51 20,886.27 20,892.23 0.0K
10:40 20,892.82 20,893.65 20,882.80 20,884.84 0.0K
10:45 20,885.25 20,890.35 20,879.59 20,882.32 0.0K
10:50 20,882.25 20,886.00 20,876.85 20,877.20 0.0K
10:55 20,876.49 20,880.85 20,873.66 20,880.14 0.0K
11:00 20,880.30 20,884.74 20,878.00 20,884.68 0.0K
11:05 20,884.41 20,884.41 20,870.11 20,873.73 0.0K
11:10 20,873.67 20,875.10 20,867.89 20,868.60 0.0K
11:15 20,868.51 20,870.81 20,867.11 20,867.67 0.0K
11:20 20,867.65 20,868.06 20,863.47 20,866.82 0.0K
11:25 20,866.92 20,869.72 20,862.74 20,866.20 0.0K
11:30 20,866.92 20,871.15 20,866.33 20,867.56 0.0K
11:35 20,867.93 20,867.93 20,861.02 20,864.65 0.0K
11:40 20,864.50 20,864.50 20,856.52 20,860.46 0.0K
11:45 20,861.03 20,866.34 20,861.03 20,866.09 0.0K
11:50 20,866.09 20,873.35 20,865.31 20,872.88 0.0K
11:55 20,872.94 20,873.97 20,856.43 20,857.05 0.0K
12:00 20,857.31 20,864.62 20,855.43 20,864.36 0.0K
12:05 20,864.42 20,873.43 20,863.22 20,872.85 0.0K
12:10 20,872.94 20,876.34 20,870.81 20,876.19 0.0K
12:15 20,876.16 20,877.30 20,867.90 20,869.56 0.0K
12:20 20,869.53 20,872.45 20,868.66 20,872.45 0.0K
12:25 20,872.42 20,872.90 20,863.92 20,865.19 0.0K
12:30 20,864.89 20,868.37 20,863.39 20,867.70 0.0K
12:35 20,867.58 20,867.58 20,862.18 20,865.80 0.0K
12:40 20,865.76 20,867.05 20,862.79 20,865.80 0.0K
12:45 20,866.17 20,868.32 20,861.94 20,862.44 0.0K
12:50 20,862.44 20,873.11 20,861.60 20,861.90 0.0K
12:55 20,861.85 20,866.43 20,861.83 20,861.83 0.0K
13:00 20,860.96 20,867.53 20,858.29 20,866.48 0.0K
13:05 20,866.61 20,867.10 20,861.89 20,864.15 0.0K
13:10 20,864.39 20,866.25 20,860.04 20,860.14 0.0K
13:15 20,860.06 20,865.29 20,860.06 20,863.24 0.0K
13:20 20,863.12 20,863.79 20,856.48 20,857.51 0.0K
13:25 20,857.40 20,860.42 20,855.54 20,856.14 0.0K
13:30 20,855.57 20,857.10 20,834.34 20,838.73 0.0K
13:35 20,838.93 20,845.63 20,832.57 20,844.69 0.0K
13:40 20,844.81 20,854.72 20,843.28 20,854.52 0.0K
13:45 20,855.04 20,866.96 20,854.94 20,862.72 0.0K
13:50 20,862.83 20,872.37 20,859.79 20,871.64 0.0K
13:55 20,871.12 20,875.52 20,864.89 20,864.89 0.0K
14:00 20,869.42 20,903.37 20,850.57 20,850.57 0.0K
14:05 20,849.21 20,861.71 20,847.24 20,851.56 0.0K
14:10 20,851.31 20,858.11 20,844.03 20,858.11 0.0K
14:15 20,858.19 20,865.39 20,852.51 20,852.51 0.0K
14:20 20,851.83 20,852.25 20,844.90 20,849.67 0.0K
14:25 20,850.46 20,862.20 20,850.28 20,861.50 0.0K
14:30 20,861.40 20,885.43 20,858.92 20,885.29 0.0K
14:35 20,885.10 20,885.10 20,859.20 20,880.20 0.0K
14:40 20,879.86 20,909.65 20,877.12 20,903.39 0.0K
14:45 20,902.82 20,902.82 20,875.74 20,876.01 0.0K
14:50 20,875.87 20,875.87 20,839.24 20,843.75 0.0K
14:55 20,843.81 20,843.81 20,796.23 20,800.77 0.0K
15:00 20,797.93 20,824.74 20,786.32 20,824.59 0.0K
15:05 20,829.06 20,829.85 20,800.89 20,801.35 0.0K
15:10 20,801.46 20,823.68 20,789.66 20,819.89 0.0K
15:15 20,819.99 20,820.60 20,809.27 20,820.60 0.0K
15:20 20,820.62 20,838.73 20,820.17 20,837.64 0.0K
15:25 20,833.73 20,833.73 20,786.34 20,786.58 0.0K
15:30 20,786.14 20,810.01 20,780.10 20,809.84 0.0K
15:35 20,809.29 20,821.26 20,806.03 20,817.41 0.0K
15:40 20,817.41 20,831.16 20,813.71 20,831.16 0.0K
15:45 20,831.14 20,832.34 20,821.54 20,821.83 0.0K
15:50 20,819.89 20,826.97 20,794.25 20,794.25 0.0K
15:55 20,796.74 20,802.28 20,775.73 20,786.09 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles