Nasdaq US Value Factor (NQFFUSV)

NQFFUSV
🏛️ Estados Unidos →
1,896.63
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
2023-12-29 1,604.94 1,609.14 1,597.97 1,601.72 0.0M
2023-12-28 1,605.22 1,610.75 1,605.06 1,607.16 0.0M
2023-12-27 1,605.67 1,610.00 1,601.06 1,607.29 0.0M
2023-12-26 1,598.03 1,612.20 1,596.85 1,608.43 0.0M
2023-12-22 1,598.92 1,607.35 1,591.68 1,596.74 0.0M
2023-12-21 1,587.33 1,594.63 1,580.52 1,594.02 0.0M
2023-12-20 1,603.07 1,609.84 1,577.82 1,578.30 0.0M
2023-12-19 1,592.51 1,608.39 1,589.89 1,607.51 0.0M
2023-12-18 1,600.44 1,600.71 1,590.30 1,590.48 0.0M
2023-12-15 1,599.30 1,606.42 1,585.52 1,592.75 0.0M
2023-12-14 1,585.99 1,613.11 1,585.99 1,609.28 0.0M
2023-12-13 1,529.06 1,566.86 1,523.09 1,566.49 0.0M
2023-12-12 1,531.74 1,536.89 1,526.65 1,530.93 0.0M
2023-12-11 1,524.02 1,539.63 1,523.73 1,535.26 0.0M
2023-12-08 1,518.45 1,529.82 1,515.59 1,525.57 0.0M
2023-12-07 1,508.88 1,518.45 1,506.13 1,516.20 0.0M
2023-12-06 1,513.59 1,529.36 1,501.37 1,503.22 0.0M
2023-12-05 1,512.23 1,514.70 1,504.61 1,506.97 0.0M
2023-12-04 1,506.97 1,524.34 1,506.22 1,515.89 0.0M
2023-12-01 1,486.34 1,519.12 1,484.53 1,515.03 0.0M
2023-11-30 1,472.81 1,488.56 1,468.43 1,487.33 0.0M
2023-11-29 1,464.94 1,482.22 1,464.94 1,469.83 0.0M
2023-11-28 1,455.86 1,463.88 1,449.53 1,458.24 0.0M
2023-11-27 1,455.51 1,457.47 1,450.66 1,454.55 0.0M
2023-11-24 1,458.39 1,466.75 1,455.28 1,461.11 0.0M
2023-11-22 1,449.51 1,457.29 1,444.96 1,454.52 0.0M
2023-11-21 1,452.37 1,453.49 1,444.21 1,447.68 0.0M
2023-11-20 1,449.75 1,460.46 1,444.94 1,455.70 0.0M
2023-11-17 1,445.48 1,452.90 1,440.89 1,452.81 0.0M
2023-11-16 1,447.96 1,450.63 1,430.39 1,437.29 0.0M
2023-11-15 1,444.22 1,458.62 1,443.71 1,450.51 0.0M
2023-11-14 1,421.58 1,450.21 1,421.37 1,441.65 0.0M
2023-11-13 1,394.52 1,404.11 1,391.81 1,399.89 0.0M
2023-11-10 1,388.69 1,400.22 1,381.19 1,398.92 0.0M
2023-11-09 1,402.38 1,404.92 1,382.89 1,383.99 0.0M
2023-11-08 1,405.52 1,408.70 1,395.19 1,396.95 0.0M
2023-11-07 1,413.39 1,413.40 1,402.38 1,407.01 0.0M
2023-11-06 1,430.69 1,431.54 1,412.83 1,418.37 0.0M
2023-11-03 1,423.18 1,438.99 1,423.18 1,429.75 0.0M
2023-11-02 1,385.90 1,410.26 1,385.90 1,409.31 0.0M
2023-11-01 1,375.09 1,382.45 1,366.14 1,377.14 0.0M
2023-10-31 1,362.99 1,372.74 1,357.58 1,371.92 0.0M
2023-10-30 1,351.79 1,362.87 1,343.37 1,359.63 0.0M
2023-10-27 1,360.53 1,364.53 1,338.13 1,341.69 0.0M
2023-10-26 1,359.43 1,373.67 1,357.94 1,363.60 0.0M
2023-10-25 1,357.61 1,360.95 1,346.34 1,356.48 0.0M
2023-10-24 1,362.78 1,373.09 1,357.02 1,359.92 0.0M
2023-10-23 1,366.84 1,373.08 1,357.42 1,358.66 0.0M
2023-10-20 1,399.85 1,400.51 1,371.15 1,371.37 0.0M
2023-10-19 1,416.18 1,424.79 1,397.37 1,400.16 0.0M
2023-10-18 1,433.19 1,435.47 1,417.47 1,419.66 0.0M
2023-10-17 1,415.16 1,444.42 1,415.02 1,437.84 0.0M
2023-10-16 1,412.67 1,425.88 1,409.35 1,420.98 0.0M
2023-10-13 1,413.90 1,421.81 1,396.68 1,401.31 0.0M
2023-10-12 1,424.89 1,424.89 1,395.14 1,405.09 0.0M
2023-10-11 1,428.37 1,436.41 1,415.00 1,424.08 0.0M
2023-10-10 1,414.67 1,435.21 1,414.67 1,425.76 0.0M
2023-10-09 1,391.60 1,412.67 1,388.31 1,409.16 0.0M
2023-10-06 1,385.13 1,405.06 1,371.76 1,396.33 0.0M
2023-10-05 1,386.38 1,394.18 1,380.26 1,390.20 0.0M
2023-10-04 1,389.00 1,392.41 1,374.16 1,391.76 0.0M
2023-10-03 1,401.56 1,406.06 1,380.03 1,385.69 0.0M
2023-10-02 1,423.75 1,426.13 1,403.68 1,409.74 0.0M
2023-09-29 1,437.26 1,442.16 1,420.60 1,425.32 0.0M
2023-09-28 1,416.76 1,436.36 1,416.76 1,431.16 0.0M
2023-09-27 1,423.76 1,426.56 1,406.39 1,417.24 0.0M
2023-09-26 1,428.87 1,436.34 1,418.02 1,418.58 0.0M
2023-09-25 1,426.23 1,439.66 1,425.67 1,437.47 0.0M
2023-09-22 1,444.63 1,447.78 1,430.76 1,431.64 0.0M
2023-09-21 1,451.11 1,455.81 1,443.01 1,443.31 0.0M
2023-09-20 1,475.00 1,479.38 1,458.08 1,458.68 0.0M
2023-09-19 1,465.70 1,470.80 1,459.01 1,465.93 0.0M
2023-09-18 1,468.55 1,468.73 1,459.04 1,464.22 0.0M
2023-09-15 1,466.79 1,476.02 1,464.58 1,468.88 0.0M
2023-09-14 1,469.54 1,476.84 1,468.05 1,475.58 0.0M
2023-09-13 1,471.19 1,474.63 1,451.94 1,456.96 0.0M
2023-09-12 1,463.62 1,475.97 1,462.78 1,466.76 0.0M
2023-09-11 1,464.85 1,476.15 1,461.32 1,462.78 0.0M
2023-09-08 1,448.67 1,459.81 1,447.28 1,457.21 0.0M
2023-09-07 1,450.73 1,453.43 1,444.92 1,449.90 0.0M
2023-09-06 1,453.02 1,460.69 1,444.78 1,454.23 0.0M
2023-09-05 1,476.18 1,480.36 1,458.69 1,458.88 0.0M
2023-09-01 1,483.37 1,489.14 1,478.19 1,482.27 0.0M
2023-08-31 1,482.10 1,484.26 1,475.19 1,476.19 0.0M
2023-08-30 1,476.98 1,485.83 1,475.50 1,480.44 0.0M
2023-08-29 1,460.56 1,477.10 1,458.29 1,476.49 0.0M
2023-08-28 1,456.32 1,465.61 1,453.69 1,459.00 0.0M
2023-08-25 1,455.99 1,459.44 1,435.84 1,448.28 0.0M
2023-08-24 1,458.39 1,471.20 1,451.76 1,451.96 0.0M
2023-08-23 1,448.99 1,460.46 1,445.93 1,460.21 0.0M
2023-08-22 1,466.50 1,470.38 1,448.88 1,449.25 0.0M
2023-08-21 1,470.94 1,473.46 1,455.86 1,465.94 0.0M
2023-08-18 1,456.08 1,472.74 1,456.08 1,469.09 0.0M
2023-08-17 1,488.37 1,488.39 1,463.02 1,465.79 0.0M
2023-08-16 1,494.39 1,501.86 1,482.75 1,483.43 0.0M
2023-08-15 1,508.35 1,510.85 1,498.04 1,498.56 0.0M
2023-08-14 1,518.13 1,521.31 1,512.46 1,519.89 0.0M
2023-08-11 1,517.28 1,528.95 1,516.99 1,525.07 0.0M
2023-08-10 1,538.10 1,548.45 1,518.50 1,523.27 0.0M
2023-08-09 1,545.30 1,550.33 1,530.98 1,531.61 0.0M
2023-08-08 1,537.75 1,549.37 1,524.71 1,547.91 0.0M
2023-08-07 1,537.88 1,552.66 1,537.71 1,552.26 0.0M
2023-08-04 1,534.83 1,551.91 1,532.09 1,535.35 0.0M
2023-08-03 1,531.49 1,540.05 1,523.00 1,534.66 0.0M
2023-08-02 1,534.90 1,544.75 1,532.01 1,538.01 0.0M
2023-08-01 1,547.47 1,552.13 1,538.77 1,547.30 0.0M
2023-07-31 1,552.22 1,555.64 1,546.55 1,553.06 0.0M
2023-07-28 1,557.72 1,557.99 1,539.47 1,547.11 0.0M
2023-07-27 1,554.50 1,564.99 1,542.68 1,545.06 0.0M
2023-07-26 1,541.23 1,554.65 1,541.20 1,547.87 0.0M
2023-07-25 1,538.89 1,546.92 1,535.72 1,539.82 0.0M
2023-07-24 1,531.59 1,544.33 1,531.59 1,541.41 0.0M
2023-07-21 1,538.15 1,539.72 1,526.02 1,529.94 0.0M
2023-07-20 1,539.73 1,540.55 1,523.82 1,533.16 0.0M
2023-07-19 1,526.09 1,538.82 1,525.80 1,535.07 0.0M
2023-07-18 1,505.04 1,525.20 1,504.72 1,521.64 0.0M
2023-07-17 1,497.72 1,507.97 1,494.80 1,504.05 0.0M
2023-07-14 1,521.89 1,522.01 1,500.21 1,503.67 0.0M
2023-07-13 1,515.86 1,523.72 1,512.25 1,520.35 0.0M
2023-07-12 1,522.66 1,525.68 1,510.37 1,511.94 0.0M
2023-07-11 1,489.62 1,509.44 1,488.07 1,507.83 0.0M
2023-07-10 1,470.76 1,489.18 1,470.76 1,484.31 0.0M
2023-07-07 1,463.71 1,489.61 1,463.43 1,474.96 0.0M
2023-07-06 1,464.21 1,467.17 1,451.30 1,465.99 0.0M
2023-07-05 1,478.34 1,486.33 1,473.57 1,478.36 0.0M
2023-07-03 1,476.77 1,490.70 1,476.20 1,487.77 0.0M
2023-06-30 1,477.63 1,482.01 1,469.18 1,476.87 0.0M
2023-06-29 1,461.12 1,470.16 1,460.48 1,468.71 0.0M
2023-06-28 1,459.83 1,462.58 1,452.22 1,462.23 0.0M
2023-06-27 1,442.32 1,466.28 1,438.25 1,464.80 0.0M
2023-06-26 1,438.10 1,448.83 1,437.12 1,443.33 0.0M
2023-06-23 1,431.57 1,439.72 1,428.12 1,435.65 0.0M
2023-06-22 1,447.14 1,447.14 1,436.33 1,443.87 0.0M
2023-06-21 1,451.41 1,457.06 1,444.81 1,449.76 0.0M
2023-06-20 1,465.87 1,466.52 1,449.80 1,455.02 0.0M
2023-06-16 1,475.66 1,477.49 1,466.15 1,471.32 0.0M
2023-06-15 1,447.46 1,473.91 1,447.29 1,471.69 0.0M
2023-06-14 1,466.16 1,473.18 1,445.40 1,452.17 0.0M
2023-06-13 1,451.48 1,469.46 1,450.83 1,465.13 0.0M
2023-06-12 1,440.42 1,452.76 1,437.77 1,446.51 0.0M
2023-06-09 1,443.32 1,447.57 1,437.91 1,440.19 0.0M
2023-06-08 1,446.48 1,448.49 1,434.56 1,441.42 0.0M
2023-06-07 1,432.79 1,452.09 1,428.63 1,448.99 0.0M
2023-06-06 1,401.74 1,430.60 1,401.69 1,429.32 0.0M
2023-06-05 1,414.75 1,415.27 1,400.04 1,403.39 0.0M
2023-06-02 1,386.97 1,415.45 1,385.46 1,412.85 0.0M
2023-06-01 1,365.70 1,377.29 1,355.88 1,373.00 0.0M
2023-05-31 1,382.25 1,382.96 1,357.08 1,361.74 0.0M
2023-05-30 1,389.40 1,393.94 1,382.61 1,392.22 0.0M
2023-05-26 1,377.54 1,389.23 1,373.64 1,387.23 0.0M
2023-05-25 1,372.43 1,378.95 1,361.40 1,373.32 0.0M
2023-05-24 1,391.89 1,392.26 1,372.48 1,376.29 0.0M
2023-05-23 1,394.48 1,412.86 1,394.02 1,396.28 0.0M
2023-05-22 1,397.67 1,400.80 1,384.70 1,395.56 0.0M
2023-05-19 1,407.49 1,408.50 1,389.07 1,395.09 0.0M
2023-05-18 1,388.75 1,405.08 1,384.30 1,403.11 0.0M
2023-05-17 1,371.92 1,392.98 1,369.86 1,391.72 0.0M
2023-05-16 1,374.69 1,378.06 1,362.78 1,362.96 0.0M
2023-05-15 1,368.18 1,381.70 1,364.14 1,380.83 0.0M
2023-05-12 1,374.43 1,374.43 1,353.96 1,362.19 0.0M
2023-05-11 1,368.40 1,370.35 1,361.30 1,369.20 0.0M
2023-05-10 1,398.31 1,398.95 1,364.43 1,376.22 0.0M
2023-05-09 1,386.74 1,392.51 1,383.78 1,387.38 0.0M
2023-05-08 1,405.64 1,406.00 1,389.71 1,395.34 0.0M
2023-05-05 1,381.80 1,403.64 1,381.63 1,399.03 0.0M
2023-05-04 1,380.94 1,385.18 1,357.10 1,364.50 0.0M
2023-05-03 1,412.47 1,421.80 1,397.77 1,399.09 0.0M
2023-05-02 1,427.13 1,427.23 1,389.46 1,408.59 0.0M
2023-05-01 1,443.89 1,450.31 1,433.78 1,435.06 0.0M
2023-04-28 1,418.27 1,444.82 1,417.48 1,442.42 0.0M
2023-04-27 1,403.25 1,424.37 1,400.17 1,423.98 0.0M
2023-04-26 1,408.95 1,416.16 1,395.19 1,399.50 0.0M
2023-04-25 1,428.05 1,428.30 1,408.36 1,408.95 0.0M
2023-04-24 1,433.74 1,439.68 1,429.31 1,438.20 0.0M
2023-04-21 1,440.56 1,440.78 1,427.32 1,434.59 0.0M
2023-04-20 1,447.71 1,451.71 1,438.60 1,442.45 0.0M
2023-04-19 1,451.39 1,460.20 1,442.91 1,456.99 0.0M
2023-04-18 1,455.53 1,457.93 1,446.20 1,457.04 0.0M
2023-04-17 1,435.47 1,451.58 1,430.45 1,451.45 0.0M
2023-04-14 1,446.30 1,451.43 1,428.60 1,436.55 0.0M
2023-04-13 1,438.44 1,446.21 1,429.89 1,441.28 0.0M
2023-04-12 1,459.61 1,462.01 1,436.74 1,439.64 0.0M
2023-04-11 1,442.15 1,458.74 1,442.08 1,452.45 0.0M
2023-04-10 1,417.01 1,435.99 1,416.60 1,435.81 0.0M
2023-04-06 1,419.31 1,425.08 1,414.55 1,419.09 0.0M
2023-04-05 1,410.62 1,418.47 1,405.98 1,417.94 0.0M
2023-04-04 1,440.23 1,441.16 1,409.15 1,420.19 0.0M
2023-04-03 1,434.80 1,442.61 1,428.51 1,435.45 0.0M
2023-03-31 1,418.80 1,432.11 1,416.20 1,431.57 0.0M
2023-03-30 1,418.73 1,421.50 1,406.56 1,413.52 0.0M
2023-03-29 1,395.73 1,407.75 1,392.70 1,406.97 0.0M
2023-03-28 1,380.13 1,386.54 1,373.05 1,379.42 0.0M
2023-03-27 1,380.68 1,384.73 1,368.78 1,376.24 0.0M
2023-03-24 1,342.95 1,363.88 1,334.74 1,362.57 0.0M
2023-03-23 1,372.15 1,386.31 1,345.10 1,356.56 0.0M
2023-03-22 1,401.52 1,404.40 1,366.52 1,366.94 0.0M
2023-03-21 1,395.67 1,405.25 1,395.67 1,402.26 0.0M
2023-03-20 1,363.03 1,381.94 1,363.03 1,370.78 0.0M
2023-03-17 1,380.31 1,380.34 1,348.86 1,354.08 0.0M
2023-03-16 1,346.54 1,387.77 1,337.73 1,383.78 0.0M
2023-03-15 1,359.19 1,361.18 1,337.63 1,356.39 0.0M
2023-03-14 1,397.54 1,405.39 1,373.70 1,389.03 0.0M
2023-03-13 1,385.66 1,395.94 1,357.20 1,372.35 0.0M
2023-03-10 1,429.54 1,443.39 1,401.75 1,412.33 0.0M
2023-03-09 1,477.85 1,479.49 1,434.46 1,438.02 0.0M
2023-03-08 1,480.12 1,485.48 1,469.32 1,478.91 0.0M
2023-03-07 1,504.80 1,507.07 1,476.13 1,477.78 0.0M
2023-03-06 1,521.68 1,526.62 1,505.66 1,507.20 0.0M
2023-03-03 1,512.02 1,523.68 1,505.09 1,521.24 0.0M
2023-03-02 1,494.19 1,506.69 1,485.70 1,504.29 0.0M
2023-03-01 1,499.19 1,513.24 1,497.98 1,503.87 0.0M
2023-02-28 1,507.24 1,511.66 1,502.75 1,503.41 0.0M
2023-02-27 1,520.59 1,526.74 1,503.76 1,506.65 0.0M
2023-02-24 1,500.70 1,511.85 1,492.69 1,509.47 0.0M
2023-02-23 1,524.28 1,529.07 1,500.50 1,516.87 0.0M
2023-02-22 1,513.68 1,523.84 1,509.27 1,515.38 0.0M
2023-02-21 1,540.71 1,540.99 1,509.17 1,513.05 0.0M
2023-02-17 1,555.55 1,557.08 1,544.06 1,553.85 0.0M
2023-02-16 1,556.20 1,573.23 1,551.03 1,559.42 0.0M
2023-02-15 1,556.24 1,577.24 1,554.28 1,576.72 0.0M
2023-02-14 1,565.71 1,575.89 1,552.91 1,566.08 0.0M
2023-02-13 1,547.59 1,572.20 1,545.78 1,571.98 0.0M
2023-02-10 1,537.80 1,549.84 1,534.60 1,549.37 0.0M
2023-02-09 1,566.77 1,571.72 1,537.74 1,541.04 0.0M
2023-02-08 1,558.43 1,568.35 1,551.93 1,552.89 0.0M
2023-02-07 1,548.82 1,572.41 1,544.69 1,567.58 0.0M
2023-02-06 1,557.94 1,558.72 1,545.77 1,554.36 0.0M
2023-02-03 1,575.50 1,585.13 1,565.64 1,569.60 0.0M
2023-02-02 1,580.13 1,596.28 1,573.61 1,588.89 0.0M
2023-02-01 1,559.86 1,584.28 1,543.33 1,572.17 0.0M
2023-01-31 1,539.98 1,568.91 1,537.69 1,568.61 0.0M
2023-01-30 1,543.72 1,556.69 1,538.31 1,538.81 0.0M
2023-01-27 1,543.08 1,561.37 1,542.04 1,555.42 0.0M
2023-01-26 1,541.57 1,548.39 1,528.97 1,547.97 0.0M
2023-01-25 1,508.69 1,536.28 1,507.29 1,536.18 0.0M
2023-01-24 1,514.01 1,525.45 1,510.25 1,520.24 0.0M
2023-01-23 1,501.52 1,526.27 1,500.71 1,521.69 0.0M
2023-01-20 1,474.38 1,497.84 1,464.50 1,497.79 0.0M
2023-01-19 1,475.47 1,476.17 1,458.23 1,468.60 0.0M
2023-01-18 1,513.28 1,520.35 1,485.42 1,485.84 0.0M
2023-01-17 1,515.37 1,516.66 1,504.72 1,510.30 0.0M
2023-01-13 1,503.99 1,519.16 1,493.53 1,517.33 0.0M
2023-01-12 1,520.40 1,523.47 1,503.69 1,515.94 0.0M
2023-01-11 1,506.07 1,513.70 1,500.13 1,513.47 0.0M
2023-01-10 1,484.38 1,500.39 1,479.21 1,500.13 0.0M
2023-01-09 1,493.16 1,503.55 1,484.55 1,484.93 0.0M
2023-01-06 1,463.03 1,493.48 1,459.80 1,490.43 0.0M
2023-01-05 1,445.78 1,455.58 1,436.60 1,452.35 0.0M
2023-01-04 1,441.04 1,465.04 1,439.67 1,457.15 0.0M
2023-01-03 1,432.27 1,440.32 1,416.49 1,426.21 0.0M