Fidelity NASDAQ Composite (ONEQ)

ONEQ
🏛️ Estados Unidos →
89.68
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 76.37 76.37 76.27 76.27 21.1K
09:32 76.25 76.25 76.25 76.25 0.7K
09:33 76.24 76.31 76.24 76.27 1.5K
09:34 76.29 76.29 76.29 76.29 1.2K
09:35 76.27 76.27 76.22 76.22 0.7K
09:36 76.29 76.29 76.29 76.29 0.3K
09:37 76.30 76.30 76.30 76.30 0.3K
09:38 76.24 76.24 76.24 76.24 0.3K
09:39 76.23 76.23 76.17 76.17 1.1K
09:40 76.17 76.17 76.17 76.17 0.6K
09:41 76.20 76.20 76.20 76.20 0.9K
09:44 76.05 76.05 76.00 76.00 1.6K
09:45 75.98 76.01 75.95 75.95 3.6K
09:46 75.98 75.98 75.95 75.95 1.7K
09:47 76.00 76.00 76.00 76.00 0.2K
09:48 76.07 76.07 76.04 76.04 0.7K
09:49 75.92 75.95 75.92 75.93 1.5K
09:50 75.93 75.93 75.93 75.93 1.3K
09:51 75.99 75.99 75.99 75.99 0.7K
09:53 75.91 75.95 75.91 75.91 3.2K
09:54 75.92 75.92 75.92 75.92 0.4K
09:55 75.86 75.86 75.86 75.86 0.3K
09:56 75.86 75.86 75.86 75.86 2.6K
09:57 75.89 75.89 75.78 75.78 1.7K
09:58 75.82 75.82 75.82 75.82 0.5K
09:59 75.82 75.88 75.82 75.88 5.9K
10:01 75.86 75.86 75.81 75.81 1.7K
10:04 75.78 75.78 75.78 75.78 0.3K
10:05 75.78 75.78 75.74 75.74 2.5K
10:06 75.73 75.84 75.73 75.84 3.0K
10:10 75.93 75.93 75.93 75.93 0.6K
10:11 75.93 75.93 75.93 75.93 0.4K
10:12 75.92 75.92 75.92 75.92 0.3K
10:13 75.93 75.93 75.93 75.93 12.0K
10:14 75.95 75.95 75.90 75.90 0.5K
10:16 75.91 75.91 75.91 75.91 0.4K
10:18 75.99 75.99 75.99 75.99 0.1K
10:20 75.90 75.90 75.90 75.90 0.4K
10:21 75.82 75.97 75.81 75.90 4.0K
10:23 75.95 75.95 75.95 75.95 5.1K
10:25 75.95 75.95 75.94 75.94 0.8K
10:26 75.93 75.93 75.93 75.93 0.9K
10:27 75.98 75.98 75.98 75.98 0.2K
10:28 75.99 75.99 75.99 75.99 1.1K
10:29 76.02 76.02 76.02 76.02 0.3K
10:30 75.95 76.00 75.95 76.00 4.8K
10:32 75.97 75.97 75.97 75.97 1.1K
10:34 76.05 76.06 76.05 76.06 1.2K
10:35 76.09 76.09 76.09 76.09 0.3K
10:36 76.09 76.09 76.06 76.06 0.8K
10:38 76.04 76.04 76.04 76.04 0.5K
10:40 76.10 76.10 76.10 76.10 1.1K
10:41 76.11 76.11 76.10 76.09 0.9K
10:42 76.07 76.07 76.01 76.01 0.6K
10:43 75.95 76.03 75.95 76.03 1.2K
10:44 75.97 75.97 75.97 75.97 1.2K
10:45 76.07 76.07 76.07 76.07 0.2K
10:47 76.05 76.05 75.99 75.99 1.6K
10:48 76.05 76.05 76.05 76.05 2.0K
10:49 76.01 76.01 76.01 76.01 0.3K
10:50 76.04 76.04 76.04 76.04 0.8K
10:51 76.01 76.01 76.01 76.01 0.1K
10:52 76.03 76.03 76.03 76.03 0.3K
10:53 76.09 76.09 76.09 76.09 0.2K
10:54 76.09 76.09 76.09 76.09 0.8K
10:56 76.05 76.05 76.05 76.05 0.2K
10:57 76.13 76.13 76.13 76.13 0.9K
10:58 76.12 76.13 76.06 76.06 1.7K
10:59 76.04 76.04 76.04 76.04 1.1K
11:00 76.11 76.11 76.11 76.11 1.0K
11:01 76.11 76.11 76.11 76.11 0.3K
11:02 76.11 76.11 76.11 76.11 0.7K
11:03 76.09 76.11 76.09 76.11 1.0K
11:04 76.08 76.08 76.08 76.08 0.2K
11:06 76.06 76.06 76.06 76.06 0.4K
11:09 76.06 76.06 76.06 76.06 0.1K
11:10 76.06 76.10 76.06 76.10 1.8K
11:12 76.10 76.10 76.10 76.10 0.2K
11:14 76.05 76.05 76.05 76.05 1.3K
11:15 76.01 76.05 76.01 76.05 0.6K
11:17 76.03 76.03 76.03 76.03 0.1K
11:18 76.02 76.02 76.02 76.02 0.3K
11:19 76.03 76.03 76.03 76.03 0.3K
11:21 76.07 76.07 76.07 76.07 1.0K
11:23 76.10 76.10 76.10 76.10 0.2K
11:24 76.03 76.10 76.03 76.10 1.0K
11:26 76.04 76.10 76.04 76.10 1.7K
11:27 76.08 76.08 76.04 76.04 0.8K
11:28 76.00 76.04 76.00 76.04 0.3K
11:30 76.07 76.07 76.07 76.07 0.4K
11:31 76.05 76.05 76.04 76.04 0.5K
11:33 76.07 76.07 76.07 76.07 0.1K
11:34 76.00 76.00 76.00 76.00 0.2K
11:35 76.00 76.00 76.00 76.00 2.5K
11:36 76.05 76.05 76.05 76.04 0.2K
11:38 76.01 76.07 76.01 76.07 0.6K
11:39 76.04 76.04 76.02 76.02 2.3K
11:42 76.06 76.06 76.06 76.06 0.7K
11:47 76.03 76.03 76.03 76.03 0.2K
11:51 75.97 75.97 75.97 75.97 0.3K
11:52 76.02 76.02 76.02 76.02 0.7K
11:53 75.95 75.95 75.95 75.95 1.1K
11:56 76.03 76.03 75.99 75.99 0.5K
11:57 76.03 76.06 76.03 76.06 1.1K
12:03 76.03 76.09 76.03 76.09 18.6K
12:06 75.98 75.98 75.98 75.98 0.2K
12:08 76.03 76.03 76.03 76.03 2.0K
12:11 76.03 76.03 75.98 75.98 2.4K
12:12 76.00 76.00 76.00 76.00 0.5K
12:13 76.01 76.01 75.96 75.99 0.9K
12:17 75.95 76.05 75.95 76.05 13.5K
12:18 75.92 75.97 75.92 75.97 0.5K
12:20 75.99 75.99 75.99 75.99 0.7K
12:23 75.90 75.90 75.90 75.90 0.6K
12:25 75.97 75.97 75.97 75.97 1.1K
12:27 75.91 75.91 75.91 75.91 1.4K
12:28 75.85 75.89 75.85 75.89 3.3K
12:29 75.89 75.89 75.89 75.89 1.3K
12:30 75.94 75.94 75.94 75.94 1.3K
12:31 75.98 75.98 75.93 75.93 2.0K
12:32 75.94 75.94 75.89 75.89 1.3K
12:34 75.92 75.93 75.92 75.93 0.3K
12:35 75.92 75.92 75.92 75.92 2.3K
12:42 75.85 75.90 75.85 75.90 0.3K
12:44 75.91 75.91 75.91 75.91 0.2K
12:47 75.94 75.94 75.94 75.94 0.3K
12:51 75.91 75.91 75.91 75.91 0.3K
12:54 75.88 75.88 75.88 75.88 0.3K
13:00 75.84 75.91 75.84 75.91 2.1K
13:02 75.73 75.73 75.73 75.73 1.5K
13:04 75.75 75.78 75.75 75.78 0.3K
13:06 75.70 75.74 75.70 75.74 0.3K
13:07 75.78 75.78 75.78 75.78 0.3K
13:08 75.74 75.74 75.74 75.74 0.2K
13:09 75.83 75.83 75.83 75.83 0.6K
13:14 75.72 75.72 75.72 75.72 0.2K
13:15 75.84 75.84 75.84 75.84 0.3K
13:18 75.74 75.74 75.69 75.69 0.5K
13:21 75.74 75.74 75.66 75.66 0.5K
13:22 75.70 75.70 75.70 75.70 0.5K
13:24 75.83 75.83 75.68 75.68 9.8K
13:27 75.80 75.80 75.80 75.80 1.2K
13:29 75.77 75.77 75.77 75.77 0.4K
13:30 75.81 75.81 75.81 75.81 0.8K
13:31 75.81 75.81 75.81 75.81 0.3K
13:34 75.81 75.81 75.81 75.81 0.7K
13:36 75.88 75.88 75.85 75.85 0.3K
13:37 75.88 75.88 75.88 75.88 0.1K
13:38 75.85 75.85 75.85 75.85 0.3K
13:39 75.85 75.85 75.85 75.85 0.2K
13:40 75.86 75.86 75.86 75.86 0.4K
13:43 75.86 75.86 75.86 75.86 0.3K
13:46 75.92 75.92 75.88 75.88 0.5K
13:48 75.93 75.93 75.93 75.93 0.2K
13:49 75.95 75.95 75.95 75.95 0.1K
13:50 75.98 75.98 75.98 75.98 0.7K
13:57 76.02 76.02 76.02 76.02 0.3K
13:59 76.00 76.00 76.00 76.00 0.2K
14:01 75.91 75.91 75.91 75.91 0.1K
14:02 75.93 75.93 75.93 75.93 0.4K
14:04 75.90 75.90 75.90 75.90 0.2K
14:05 75.92 75.92 75.92 75.91 0.2K
14:09 75.95 75.95 75.95 75.95 0.2K
14:11 75.90 75.90 75.90 75.90 1.5K
14:12 75.95 75.95 75.95 75.94 0.4K
14:13 75.90 75.90 75.90 75.90 0.2K
14:16 75.90 75.90 75.90 75.90 0.3K
14:19 75.90 75.90 75.90 75.90 0.3K
14:20 75.94 75.94 75.94 75.94 0.2K
14:21 75.98 75.98 75.98 75.98 0.7K
14:22 75.98 75.98 75.98 75.98 0.3K
14:23 75.94 75.94 75.94 75.94 0.2K
14:25 75.89 75.89 75.89 75.89 0.2K
14:26 75.95 75.95 75.95 75.94 0.5K
14:30 75.89 75.94 75.89 75.94 1.0K
14:33 76.02 76.02 75.93 75.98 0.7K
14:36 76.01 76.01 75.97 75.97 1.4K
14:38 75.97 75.97 75.97 75.97 1.0K
14:40 75.94 75.94 75.94 75.94 0.3K
14:41 76.00 76.00 76.00 76.00 0.3K
14:43 75.96 75.96 75.96 75.96 0.1K
14:44 75.95 75.95 75.95 75.95 0.6K
14:48 75.98 75.98 75.98 75.98 0.5K
14:51 75.98 75.98 75.98 75.98 0.5K
14:52 75.98 75.98 75.98 75.98 0.2K
14:53 75.89 75.89 75.89 75.89 0.3K
14:56 75.93 75.93 75.93 75.93 0.8K
14:57 75.98 75.98 75.98 75.97 0.3K
14:59 75.97 75.97 75.97 75.97 0.2K
15:00 75.98 75.98 75.98 75.98 0.1K
15:01 75.89 75.89 75.89 75.89 0.4K
15:02 75.98 75.98 75.98 75.98 1.4K
15:04 75.92 75.94 75.92 75.94 1.5K
15:05 75.96 75.96 75.96 75.96 0.2K
15:07 75.98 75.98 75.98 75.98 0.9K
15:08 75.93 75.93 75.93 75.93 0.3K
15:10 75.98 76.03 75.98 75.99 1.7K
15:13 75.97 75.97 75.97 75.97 0.3K
15:14 76.02 76.04 76.00 76.04 1.3K
15:15 76.04 76.07 76.04 76.07 1.5K
15:17 76.03 76.03 76.03 76.03 0.2K
15:18 75.98 75.98 75.98 75.98 0.4K
15:22 76.03 76.03 76.03 76.03 0.3K
15:24 76.02 76.02 76.02 76.02 3.7K
15:27 76.11 76.11 76.11 76.11 0.4K
15:32 75.99 76.10 75.99 76.10 0.4K
15:33 76.12 76.12 76.12 76.12 0.4K
15:36 76.11 76.11 76.11 76.11 0.3K
15:37 76.12 76.12 76.03 76.11 1.2K
15:41 76.05 76.05 76.05 76.05 0.4K
15:42 76.05 76.05 76.05 76.05 0.6K
15:44 76.01 76.01 76.01 76.01 0.3K
15:47 76.06 76.06 76.06 76.06 0.7K
15:48 76.05 76.05 76.05 76.05 0.2K
15:49 76.03 76.03 76.03 76.03 0.5K
15:51 76.10 76.10 76.03 76.03 1.1K
15:54 76.02 76.09 76.02 76.05 1.7K
15:55 76.01 76.05 76.01 76.05 0.8K
15:56 76.00 76.00 76.00 76.00 0.4K
15:57 76.05 76.08 76.05 76.08 0.5K
15:58 76.08 76.08 76.06 76.07 0.4K
15:59 76.07 76.13 76.04 76.13 3.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles