Inspire Fidelis Multi Factor (FDLS)

FDLS
🏛️ Estados Unidos →
34.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 29.70 29.96 29.42 29.46 0.0M
2024-12-30 29.48 29.66 29.27 29.60 0.0M
2024-12-27 29.88 29.88 29.50 29.68 0.0M
2024-12-26 29.78 30.20 29.78 30.20 0.1M
2024-12-24 29.64 30.01 29.64 30.01 0.0M
2024-12-23 29.47 29.53 29.26 29.53 0.1M
2024-12-20 29.40 29.77 29.30 29.49 0.0M
2024-12-19 29.68 29.81 29.35 29.40 0.0M
2024-12-18 30.71 30.71 29.45 29.45 0.0M
2024-12-17 30.82 30.82 30.60 30.69 0.0M
2024-12-16 31.09 31.11 31.02 31.02 0.0M
2024-12-13 32.82 32.88 32.82 32.86 0.0M
2024-12-12 33.28 33.28 33.02 33.02 0.0M
2024-12-11 33.31 33.47 33.27 33.41 0.0M
2024-12-10 33.13 33.34 33.13 33.13 0.0M
2024-12-09 33.97 33.97 33.37 33.37 0.0M
2024-12-06 34.15 34.15 33.79 33.85 0.0M
2024-12-05 34.17 34.17 33.94 33.94 0.0M
2024-12-04 34.12 34.12 33.89 34.04 0.0M
2024-12-03 34.14 34.14 33.90 33.97 0.0M
2024-12-02 34.02 34.17 33.96 34.11 0.0M
2024-11-29 34.19 34.19 34.10 34.12 0.0M
2024-11-27 34.29 34.37 34.02 34.02 0.0M
2024-11-26 34.20 34.22 34.12 34.19 0.0M
2024-11-25 34.34 34.39 34.18 34.23 0.0M
2024-11-22 33.73 33.92 33.73 33.92 0.0M
2024-11-21 33.17 33.57 33.17 33.50 0.0M
2024-11-20 32.73 32.96 32.73 32.96 0.0M
2024-11-19 32.42 32.91 32.42 32.91 0.0M
2024-11-18 32.54 32.72 32.54 32.63 0.0M
2024-11-15 32.45 32.45 32.31 32.39 0.0M
2024-11-14 32.77 32.78 32.54 32.61 0.0M
2024-11-13 33.38 33.38 32.89 32.90 0.0M
2024-11-12 33.27 33.29 33.12 33.14 0.0M
2024-11-11 33.46 33.63 33.46 33.60 0.0M
2024-11-08 33.03 33.22 33.02 33.21 0.0M
2024-11-07 33.19 33.19 33.00 33.00 0.0M
2024-11-06 32.87 33.16 32.75 33.13 0.0M
2024-11-05 31.38 31.71 31.38 31.71 0.0M
2024-11-04 31.20 31.48 31.20 31.30 0.0M
2024-11-01 31.46 31.46 31.18 31.21 0.0M
2024-10-31 31.50 31.50 31.06 31.08 0.0M
2024-10-30 31.63 31.64 31.49 31.49 0.0M
2024-10-29 31.29 31.55 31.29 31.55 0.0M
2024-10-28 31.30 31.47 31.30 31.37 0.0M
2024-10-25 31.17 31.17 31.02 31.02 0.0M
2024-10-24 31.30 31.30 31.07 31.10 0.0M
2024-10-23 31.28 31.32 31.09 31.20 0.0M
2024-10-22 31.45 31.50 31.42 31.48 0.0M
2024-10-21 32.03 32.03 31.62 31.62 0.0M
2024-10-18 32.02 32.09 32.01 32.05 0.0M
2024-10-17 32.01 32.02 32.01 32.02 0.0M
2024-10-16 32.06 32.08 32.06 32.08 0.0M
2024-10-15 31.78 31.91 31.78 31.78 0.0M
2024-10-14 31.78 31.95 31.77 31.93 0.0M
2024-10-11 31.61 31.76 31.60 31.76 0.0M
2024-10-10 31.11 31.20 31.08 31.20 0.0M
2024-10-09 31.39 31.43 31.38 31.43 0.0M
2024-10-08 31.16 31.26 31.16 31.22 0.0M
2024-10-07 31.25 31.25 31.00 31.15 0.0M
2024-10-04 31.35 31.36 31.23 31.36 0.0M
2024-10-03 31.02 31.04 30.91 30.99 0.0M
2024-10-02 30.83 31.17 30.83 31.15 0.0M
2024-10-01 31.39 31.42 31.13 31.15 0.0M
2024-09-30 31.37 31.47 31.27 31.44 0.0M
2024-09-27 31.40 31.41 31.17 31.21 0.0M
2024-09-26 31.15 31.22 31.06 31.15 0.0M
2024-09-25 31.26 31.28 31.01 31.02 0.0M
2024-09-24 31.43 31.43 31.20 31.37 0.0M
2024-09-23 31.26 31.31 31.22 31.28 0.0M
2024-09-20 31.24 31.40 31.14 31.27 0.1M
2024-09-19 31.34 31.38 31.16 31.36 0.0M
2024-09-18 30.99 31.40 30.83 30.89 0.0M
2024-09-17 31.18 31.18 30.87 30.92 0.0M
2024-09-16 30.67 30.77 30.61 30.73 0.0M
2024-09-13 30.55 30.65 30.54 30.65 0.0M
2024-09-12 30.12 30.17 30.10 30.12 0.0M
2024-09-11 29.63 29.86 29.20 29.86 0.1M
2024-09-10 29.54 29.64 29.53 29.64 0.0M
2024-09-09 29.84 29.90 29.78 29.78 0.0M
2024-09-06 30.27 30.27 29.71 29.71 0.0M
2024-09-05 30.40 30.40 30.21 30.21 0.0M
2024-09-04 30.45 30.48 30.40 30.48 0.0M
2024-09-03 31.19 31.19 30.48 30.49 0.1M
2024-08-30 31.25 31.43 31.25 31.43 0.0M
2024-08-29 31.20 31.35 31.16 31.16 0.0M
2024-08-28 31.03 31.04 30.97 31.01 0.0M
2024-08-27 31.15 31.24 31.15 31.19 0.0M
2024-08-26 31.54 31.54 31.28 31.28 0.0M
2024-08-23 30.87 31.42 30.87 31.42 0.0M
2024-08-22 30.77 30.77 30.63 30.64 0.0M
2024-08-21 30.59 30.73 30.51 30.73 0.0M
2024-08-20 30.75 30.80 30.46 30.50 0.0M
2024-08-19 30.70 30.85 30.69 30.85 0.0M
2024-08-16 30.63 30.64 30.47 30.58 0.0M
2024-08-15 30.51 30.64 30.44 30.51 0.0M
2024-08-14 29.95 30.06 29.88 29.96 0.0M
2024-08-13 29.81 29.97 29.80 29.97 0.0M
2024-08-12 29.75 29.76 29.60 29.62 0.0M
2024-08-09 29.79 29.79 29.59 29.70 0.0M
2024-08-08 29.38 29.76 29.38 29.76 0.0M
2024-08-07 29.67 29.72 29.06 29.06 0.0M
2024-08-06 28.96 29.38 28.90 29.26 0.0M
2024-08-05 28.23 28.88 28.23 28.75 0.1M
2024-08-02 29.91 29.91 29.40 29.61 0.0M
2024-08-01 30.73 30.75 30.49 30.63 0.0M
2024-07-31 31.34 31.70 31.33 31.33 0.0M
2024-07-30 31.24 31.24 31.01 31.04 0.0M
2024-07-29 31.35 31.42 31.09 31.09 0.0M
2024-07-26 31.27 31.31 31.14 31.29 0.0M
2024-07-25 30.76 31.17 30.68 30.83 0.0M
2024-07-24 31.04 31.16 30.73 30.73 0.0M
2024-07-23 31.13 31.42 31.12 31.32 0.0M
2024-07-22 30.86 31.16 30.83 31.14 0.0M
2024-07-19 30.88 30.88 30.68 30.68 0.0M
2024-07-18 31.31 31.35 30.74 30.87 0.0M
2024-07-17 31.33 31.33 31.03 31.05 0.0M
2024-07-16 31.28 31.51 31.28 31.50 0.0M
2024-07-15 30.80 30.91 30.71 30.71 0.0M
2024-07-12 30.65 30.67 30.49 30.49 0.1M
2024-07-11 30.23 30.32 30.23 30.32 0.0M
2024-07-10 29.73 29.89 29.67 29.89 0.0M
2024-07-09 29.66 29.72 29.60 29.67 0.0M
2024-07-08 29.65 29.67 29.58 29.62 0.0M
2024-07-05 29.43 29.48 29.41 29.46 0.0M
2024-07-03 29.79 29.85 29.72 29.85 0.0M
2024-07-02 29.52 29.62 29.46 29.62 0.0M
2024-07-01 29.61 29.73 29.45 29.49 0.0M
2024-06-28 29.64 29.64 29.49 29.57 0.0M
2024-06-27 29.43 29.46 29.29 29.46 0.1M
2024-06-26 29.22 29.30 29.22 29.29 0.0M
2024-06-25 29.35 29.35 29.24 29.28 0.0M
2024-06-24 29.44 29.55 29.44 29.49 0.0M
2024-06-21 29.25 29.49 29.25 29.33 0.0M
2024-06-20 29.59 29.59 29.44 29.44 0.0M
2024-06-18 29.58 29.61 29.56 29.58 0.0M
2024-06-17 29.43 29.57 29.43 29.55 0.0M
2024-06-14 29.29 29.34 29.28 29.34 0.0M
2024-06-13 29.64 29.83 29.64 29.82 0.0M
2024-06-12 30.29 30.29 29.93 30.01 0.0M
2024-06-11 29.63 29.71 29.62 29.69 0.0M
2024-06-10 29.69 29.88 29.69 29.88 0.0M
2024-06-07 29.88 29.89 29.69 29.75 0.1M
2024-06-06 30.18 30.19 29.95 30.19 0.0M
2024-06-05 29.82 30.15 29.82 30.15 0.0M
2024-06-04 30.02 30.02 29.68 29.73 0.0M
2024-06-03 30.61 30.61 30.07 30.16 0.0M
2024-05-31 30.53 30.54 30.24 30.49 0.0M
2024-05-30 30.33 30.52 30.33 30.41 0.0M
2024-05-29 30.33 30.41 30.30 30.31 0.0M
2024-05-28 30.77 30.81 30.58 30.65 0.0M
2024-05-24 30.66 30.66 30.61 30.64 0.0M
2024-05-23 30.52 30.52 30.19 30.26 0.1M
2024-05-22 30.62 30.68 30.37 30.37 0.0M
2024-05-21 30.80 30.80 30.74 30.80 0.0M
2024-05-20 30.77 30.86 30.76 30.79 0.0M
2024-05-17 30.67 30.70 30.62 30.69 0.0M
2024-05-16 30.87 30.87 30.63 30.63 0.0M
2024-05-15 30.78 31.03 30.78 31.03 0.0M
2024-05-14 30.43 30.51 30.38 30.38 0.0M
2024-05-13 30.72 30.72 30.31 30.35 0.0M
2024-05-10 30.41 30.43 30.40 30.43 0.0M
2024-05-09 30.44 30.54 30.40 30.54 0.0M
2024-05-08 30.11 30.14 30.04 30.14 0.0M
2024-05-07 30.13 30.25 30.11 30.11 0.0M
2024-05-06 29.84 30.17 29.84 30.12 0.0M
2024-05-03 29.85 29.88 29.83 29.83 0.0M
2024-05-02 29.37 29.77 29.37 29.75 0.0M
2024-05-01 29.20 29.37 29.15 29.19 0.0M
2024-04-30 29.43 29.43 29.07 29.07 0.0M
2024-04-29 29.51 29.58 29.44 29.56 0.0M
2024-04-26 29.35 29.45 29.33 29.33 0.0M
2024-04-25 28.86 29.17 28.86 29.15 0.0M
2024-04-24 29.28 29.28 29.08 29.22 0.0M
2024-04-23 29.07 29.16 29.03 29.03 0.0M
2024-04-22 28.55 28.77 28.51 28.64 0.0M
2024-04-19 28.46 28.46 28.33 28.41 0.0M
2024-04-18 28.36 28.55 28.24 28.27 0.0M
2024-04-17 28.65 28.67 28.38 28.38 0.0M
2024-04-16 28.65 28.66 28.47 28.62 0.0M
2024-04-15 29.24 29.24 28.68 28.73 0.1M
2024-04-12 29.34 29.34 29.02 29.09 0.0M
2024-04-11 29.42 29.65 29.42 29.64 0.0M
2024-04-10 29.70 29.70 29.46 29.57 0.0M
2024-04-09 30.19 30.19 29.96 30.07 0.0M
2024-04-08 30.23 30.35 30.23 30.26 0.0M
2024-04-05 30.09 30.32 30.09 30.26 0.0M
2024-04-04 30.38 30.49 29.86 29.91 0.0M
2024-04-03 30.32 30.35 30.26 30.30 0.0M
2024-04-02 30.25 30.25 29.93 30.12 0.0M
2024-04-01 30.44 30.45 30.32 30.37 0.0M
2024-03-28 30.32 30.59 30.32 30.59 0.0M
2024-03-27 30.27 30.38 30.18 30.38 0.0M
2024-03-26 30.33 30.33 30.16 30.16 0.0M
2024-03-25 30.24 30.29 30.17 30.17 0.0M
2024-03-22 30.20 30.25 30.16 30.16 0.0M
2024-03-21 30.45 30.56 30.45 30.49 0.0M
2024-03-20 29.80 30.29 29.79 30.22 0.0M
2024-03-19 29.58 29.89 29.58 29.89 0.0M
2024-03-18 29.57 29.63 29.54 29.54 0.0M
2024-03-15 29.56 29.61 29.50 29.50 0.0M
2024-03-14 29.64 29.64 29.45 29.53 0.0M
2024-03-13 29.86 29.91 29.80 29.85 0.0M
2024-03-12 29.65 29.82 29.61 29.82 0.0M
2024-03-11 29.75 29.75 29.64 29.70 0.0M
2024-03-08 30.17 30.22 29.89 29.90 0.0M
2024-03-07 29.89 29.96 29.87 29.93 0.0M
2024-03-06 30.11 30.11 29.62 29.66 0.0M
2024-03-05 29.72 29.75 29.47 29.60 0.0M
2024-03-04 29.95 30.01 29.82 29.82 0.0M
2024-03-01 29.58 29.91 29.58 29.84 0.0M
2024-02-29 29.61 29.66 29.56 29.66 0.0M
2024-02-28 29.50 29.64 29.45 29.48 0.0M
2024-02-27 29.86 29.86 29.62 29.70 0.0M
2024-02-26 29.55 29.63 29.55 29.61 0.0M
2024-02-23 29.26 29.47 29.24 29.47 0.0M
2024-02-22 28.62 29.14 28.62 29.14 0.0M
2024-02-21 28.86 28.86 28.67 28.83 0.0M
2024-02-20 29.09 29.09 28.93 29.00 0.0M
2024-02-16 29.40 29.48 29.26 29.26 0.0M
2024-02-15 29.33 29.66 29.33 29.62 0.0M
2024-02-14 28.95 29.19 28.85 29.17 0.0M
2024-02-13 28.78 28.91 28.45 28.61 0.0M
2024-02-12 29.62 29.65 29.56 29.57 0.0M
2024-02-09 29.12 29.35 29.11 29.35 0.0M
2024-02-08 28.92 29.09 28.91 29.09 0.0M
2024-02-07 29.39 29.39 28.71 28.86 0.0M
2024-02-06 28.81 28.84 28.73 28.84 0.0M
2024-02-05 28.69 28.75 28.52 28.72 0.0M
2024-02-02 28.84 29.08 28.84 29.01 0.0M
2024-02-01 29.00 29.04 28.94 28.99 0.0M
2024-01-31 29.05 29.05 28.72 28.72 0.0M
2024-01-30 29.13 29.32 29.13 29.24 0.0M
2024-01-29 29.28 29.28 28.89 29.13 0.1M
2024-01-26 29.33 29.33 28.92 29.00 0.0M
2024-01-25 29.08 29.08 28.88 29.02 0.0M
2024-01-24 28.89 29.07 28.76 28.76 0.0M
2024-01-23 28.88 28.88 28.76 28.83 0.0M
2024-01-22 28.88 28.99 28.83 28.99 0.0M
2024-01-19 28.25 28.65 28.25 28.65 0.0M
2024-01-18 28.28 28.34 28.27 28.34 0.0M
2024-01-17 27.88 28.00 27.88 28.00 0.0M
2024-01-16 28.32 28.32 28.16 28.20 0.0M
2024-01-12 28.54 28.54 28.49 28.52 0.0M
2024-01-11 28.26 28.52 28.23 28.51 0.0M
2024-01-10 28.59 28.59 28.50 28.58 0.0M
2024-01-09 28.59 28.64 28.58 28.59 0.0M
2024-01-08 28.88 28.91 28.75 28.90 0.0M
2024-01-05 28.78 28.80 28.63 28.66 0.0M
2024-01-04 28.91 28.91 28.71 28.71 0.0M
2024-01-03 28.94 28.99 28.76 28.76 0.0M
2024-01-02 29.24 29.24 28.99 29.05 0.0M