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 21,595.34 21,675.71 21,595.34 21,665.84 0.0K
09:35 21,664.85 21,666.43 21,658.35 21,662.84 0.0K
09:40 21,663.00 21,670.05 21,659.02 21,666.16 0.0K
09:45 21,666.06 21,667.41 21,659.82 21,666.68 0.0K
09:50 21,667.36 21,667.90 21,657.14 21,658.31 0.0K
09:55 21,658.03 21,658.03 21,646.52 21,646.94 0.0K
10:00 21,643.94 21,648.84 21,636.15 21,636.15 0.0K
10:05 21,635.68 21,646.58 21,635.62 21,643.32 0.0K
10:10 21,643.45 21,643.45 21,636.10 21,638.96 0.0K
10:15 21,638.82 21,640.79 21,635.68 21,635.68 0.0K
10:20 21,635.53 21,641.74 21,634.69 21,640.69 0.0K
10:25 21,640.63 21,641.97 21,625.30 21,625.30 0.0K
10:30 21,624.23 21,624.23 21,599.18 21,603.91 0.0K
10:35 21,603.76 21,605.54 21,594.32 21,596.88 0.0K
10:40 21,597.58 21,600.00 21,583.63 21,585.61 0.0K
10:45 21,585.94 21,596.25 21,584.74 21,591.19 0.0K
10:50 21,590.37 21,590.37 21,572.43 21,574.29 0.0K
10:55 21,574.10 21,574.25 21,558.41 21,562.62 0.0K
11:00 21,562.11 21,586.68 21,559.21 21,586.68 0.0K
11:05 21,586.85 21,587.15 21,576.42 21,582.02 0.0K
11:10 21,581.02 21,581.02 21,552.31 21,555.61 0.0K
11:15 21,555.75 21,558.20 21,547.02 21,551.60 0.0K
11:20 21,552.53 21,560.34 21,552.53 21,560.13 0.0K
11:25 21,560.53 21,581.52 21,560.53 21,579.52 0.0K
11:30 21,580.25 21,586.37 21,577.17 21,585.46 0.0K
11:35 21,585.77 21,586.36 21,569.29 21,582.80 0.0K
11:40 21,582.97 21,590.17 21,582.90 21,589.94 0.0K
11:45 21,590.11 21,596.28 21,590.00 21,591.58 0.0K
11:50 21,591.46 21,592.82 21,581.14 21,583.53 0.0K
11:55 21,583.59 21,590.80 21,582.23 21,587.89 0.0K
12:00 21,587.80 21,596.11 21,586.86 21,594.95 0.0K
12:05 21,595.08 21,601.99 21,593.79 21,597.45 0.0K
12:10 21,597.25 21,598.42 21,584.95 21,589.97 0.0K
12:15 21,589.89 21,592.57 21,587.60 21,588.57 0.0K
12:20 21,588.66 21,589.39 21,571.13 21,572.82 0.0K
12:25 21,572.58 21,576.84 21,571.82 21,573.73 0.0K
12:30 21,573.54 21,579.37 21,573.34 21,577.52 0.0K
12:35 21,576.46 21,583.05 21,575.91 21,576.60 0.0K
12:40 21,576.10 21,580.86 21,574.94 21,576.74 0.0K
12:45 21,576.59 21,577.25 21,573.69 21,576.71 0.0K
12:50 21,576.68 21,580.51 21,572.77 21,580.51 0.0K
12:55 21,581.11 21,585.97 21,581.11 21,582.39 0.0K
13:00 21,582.12 21,584.75 21,576.53 21,582.19 0.0K
13:05 21,582.17 21,593.29 21,582.17 21,592.55 0.0K
13:10 21,592.51 21,600.15 21,589.39 21,600.21 0.0K
13:15 21,599.94 21,610.45 21,599.16 21,609.25 0.0K
13:20 21,609.46 21,617.38 21,609.46 21,615.63 0.0K
13:25 21,615.37 21,615.96 21,600.30 21,600.75 0.0K
13:30 21,600.51 21,602.51 21,586.50 21,588.51 0.0K
13:35 21,588.38 21,597.28 21,587.33 21,597.28 0.0K
13:40 21,597.81 21,601.22 21,596.70 21,599.21 0.0K
13:45 21,599.44 21,609.60 21,597.70 21,609.60 0.0K
13:50 21,609.83 21,615.85 21,608.15 21,614.14 0.0K
13:55 21,614.16 21,618.38 21,612.24 21,612.24 0.0K
14:00 21,611.33 21,623.74 21,610.94 21,623.74 0.0K
14:05 21,624.16 21,632.85 21,624.16 21,630.20 0.0K
14:10 21,629.76 21,629.76 21,626.80 21,627.23 0.0K
14:15 21,627.49 21,627.49 21,616.88 21,617.95 0.0K
14:20 21,617.77 21,617.77 21,607.49 21,609.54 0.0K
14:25 21,609.49 21,610.14 21,602.86 21,604.37 0.0K
14:30 21,604.40 21,616.17 21,604.28 21,613.60 0.0K
14:35 21,613.28 21,617.55 21,612.99 21,617.03 0.0K
14:40 21,617.16 21,617.16 21,608.00 21,611.27 0.0K
14:45 21,611.32 21,618.24 21,611.24 21,617.49 0.0K
14:50 21,617.78 21,624.01 21,616.02 21,622.15 0.0K
14:55 21,622.33 21,630.39 21,622.33 21,628.78 0.0K
15:00 21,629.09 21,631.18 21,628.46 21,630.38 0.0K
15:05 21,630.17 21,630.17 21,619.90 21,619.90 0.0K
15:10 21,619.67 21,623.47 21,619.41 21,621.31 0.0K
15:15 21,621.06 21,626.48 21,621.04 21,626.48 0.0K
15:20 21,626.57 21,637.19 21,626.57 21,633.44 0.0K
15:25 21,633.44 21,639.56 21,633.44 21,639.56 0.0K
15:30 21,639.66 21,640.99 21,635.34 21,640.18 0.0K
15:35 21,640.10 21,642.34 21,638.69 21,641.46 0.0K
15:40 21,641.53 21,641.53 21,636.49 21,639.76 0.0K
15:45 21,639.84 21,645.87 21,638.70 21,645.87 0.0K
15:50 21,645.13 21,647.45 21,634.09 21,645.85 0.0K
15:55 21,648.50 21,658.33 21,647.83 21,651.54 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles