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 75.20 75.25 75.20 75.24 11.5K
09:31 75.24 75.39 75.24 75.39 8.3K
09:32 75.41 75.41 75.24 75.29 3.0K
09:34 75.17 75.17 74.96 74.98 8.4K
09:35 74.85 74.85 74.85 74.85 1.0K
09:36 74.78 74.81 74.70 74.70 0.7K
09:37 74.57 74.65 74.57 74.65 3.9K
09:38 74.58 74.58 74.49 74.49 2.4K
09:40 74.37 74.45 74.37 74.45 6.7K
09:41 74.46 74.46 74.46 74.46 0.3K
09:43 74.46 74.58 74.46 74.58 3.2K
09:44 74.55 74.55 74.55 74.55 0.9K
09:50 74.75 74.75 74.75 74.74 0.6K
09:52 74.75 74.75 74.66 74.66 5.7K
09:53 74.70 74.71 74.60 74.60 1.8K
09:55 74.65 74.65 74.65 74.65 1.5K
09:56 74.52 74.52 74.52 74.52 0.2K
09:57 74.55 74.55 74.42 74.42 5.4K
09:58 74.42 74.47 74.42 74.47 0.7K
09:59 74.45 74.45 74.40 74.40 1.5K
10:00 74.44 74.44 74.38 74.38 2.5K
10:01 74.22 74.22 74.22 74.22 0.1K
10:02 74.25 74.25 74.19 74.19 2.3K
10:03 74.23 74.30 74.16 74.30 1.1K
10:05 74.18 74.18 74.18 74.18 0.5K
10:06 74.13 74.13 74.13 74.13 0.1K
10:07 74.09 74.09 74.09 74.08 1.1K
10:09 74.22 74.22 74.22 74.22 0.4K
10:12 74.23 74.31 74.23 74.31 0.8K
10:13 74.32 74.32 74.32 74.32 0.3K
10:14 74.44 74.44 74.39 74.39 1.4K
10:17 74.47 74.47 74.47 74.47 0.8K
10:18 74.49 74.49 74.42 74.42 8.9K
10:19 74.46 74.46 74.46 74.46 0.2K
10:20 74.42 74.46 74.42 74.46 0.7K
10:21 74.47 74.47 74.47 74.47 0.6K
10:22 74.38 74.38 74.38 74.38 0.4K
10:23 74.20 74.20 74.20 74.20 0.4K
10:25 74.10 74.13 74.10 74.13 1.4K
10:26 74.06 74.06 74.06 74.06 0.3K
10:27 74.01 74.02 73.96 74.02 2.9K
10:29 73.85 73.85 73.80 73.80 2.0K
10:30 73.88 73.88 73.88 73.88 0.6K
10:31 73.80 73.81 73.80 73.81 5.8K
10:32 73.81 73.81 73.81 73.81 0.5K
10:33 73.88 73.98 73.84 73.98 2.1K
10:34 73.96 73.96 73.85 73.85 1.1K
10:35 73.95 73.95 73.95 73.95 0.3K
10:36 73.91 73.91 73.91 73.91 0.4K
10:38 73.90 73.90 73.90 73.90 0.4K
10:39 73.93 73.93 73.93 73.93 2.6K
10:41 73.90 73.90 73.90 73.90 1.9K
10:42 74.03 74.03 74.03 74.03 0.6K
10:45 74.08 74.08 74.08 74.08 1.0K
10:46 74.09 74.09 74.09 74.08 0.8K
10:47 74.18 74.18 74.18 74.18 0.3K
10:48 74.18 74.18 74.18 74.18 0.2K
10:49 74.21 74.25 74.21 74.25 0.8K
10:51 74.15 74.25 74.15 74.20 1.5K
10:52 74.21 74.21 74.21 74.21 0.9K
10:56 74.38 74.41 74.38 74.41 1.3K
11:00 74.59 74.59 74.59 74.59 0.7K
11:01 74.61 74.61 74.61 74.61 0.4K
11:02 74.60 74.60 74.60 74.60 0.4K
11:03 74.44 74.44 74.44 74.44 0.1K
11:04 74.56 74.56 74.56 74.56 0.4K
11:10 74.44 74.44 74.44 74.44 0.1K
11:12 74.38 74.38 74.38 74.38 0.7K
11:14 74.44 74.54 74.44 74.54 0.4K
11:15 74.54 74.54 74.50 74.50 0.8K
11:20 74.39 74.39 74.39 74.39 0.1K
11:21 74.43 74.43 74.43 74.43 0.2K
11:23 74.51 74.51 74.51 74.51 0.2K
11:24 74.45 74.55 74.45 74.55 1.6K
11:25 74.52 74.58 74.52 74.58 0.7K
11:27 74.55 74.55 74.55 74.55 0.2K
11:28 74.53 74.53 74.53 74.53 0.8K
11:29 74.54 74.54 74.54 74.54 0.2K
11:31 74.68 74.68 74.68 74.68 0.2K
11:32 74.66 74.66 74.66 74.66 3.1K
11:33 74.74 74.74 74.74 74.74 0.5K
11:34 74.67 74.70 74.66 74.66 1.1K
11:36 74.56 74.56 74.53 74.53 0.6K
11:37 74.51 74.51 74.51 74.51 0.2K
11:38 74.51 74.53 74.51 74.53 0.4K
11:39 74.53 74.53 74.50 74.50 1.5K
11:40 74.53 74.55 74.53 74.54 4.1K
11:42 74.59 74.59 74.59 74.59 0.3K
11:43 74.60 74.60 74.60 74.60 0.3K
11:45 74.63 74.63 74.63 74.63 0.7K
11:46 74.55 74.55 74.55 74.55 0.8K
11:48 74.45 74.45 74.36 74.36 227.2K
11:49 74.37 74.37 74.37 74.37 0.9K
11:50 74.43 74.43 74.43 74.43 0.8K
11:52 74.45 74.45 74.45 74.44 0.5K
11:53 74.44 74.44 74.44 74.44 0.9K
11:56 74.43 74.43 74.43 74.43 0.3K
11:57 74.44 74.44 74.44 74.44 0.9K
12:00 74.48 74.48 74.48 74.48 0.4K
12:01 74.52 74.52 74.42 74.42 0.5K
12:04 74.37 74.37 74.37 74.37 1.1K
12:08 74.46 74.47 74.43 74.47 86.4K
12:09 74.55 74.55 74.55 74.55 11.2K
12:10 74.57 74.57 74.52 74.52 0.3K
12:12 74.51 74.51 74.51 74.51 0.4K
12:16 74.52 74.52 74.50 74.50 1.7K
12:18 74.51 74.51 74.51 74.50 0.6K
12:19 74.56 74.62 74.56 74.62 1.1K
12:23 74.55 74.55 74.55 74.55 0.4K
12:24 74.69 74.69 74.69 74.69 0.1K
12:26 74.69 74.69 74.69 74.69 0.8K
12:28 74.70 74.76 74.70 74.76 0.7K
12:29 74.76 74.76 74.76 74.76 1.6K
12:30 74.72 74.72 74.72 74.72 0.1K
12:31 74.77 74.77 74.75 74.75 0.9K
12:32 74.78 74.79 74.78 74.79 0.2K
12:33 74.78 74.79 74.78 74.79 1.6K
12:34 74.75 74.75 74.75 74.75 0.3K
12:35 74.80 74.80 74.80 74.80 0.2K
12:36 74.80 74.80 74.80 74.80 0.2K
12:37 74.81 74.81 74.80 74.80 3.2K
12:39 74.72 74.72 74.72 74.72 0.3K
12:41 74.81 74.81 74.81 74.81 0.5K
12:42 74.82 74.82 74.79 74.82 2.2K
12:43 74.83 74.88 74.83 74.88 1.5K
12:44 74.91 74.91 74.88 74.90 44.9K
12:45 74.92 74.92 74.92 74.92 0.4K
12:46 74.93 74.93 74.93 74.93 0.3K
12:47 74.94 74.94 74.87 74.87 1.7K
12:51 74.89 74.89 74.89 74.89 0.3K
12:53 74.80 74.80 74.80 74.80 0.1K
12:55 74.79 74.83 74.79 74.83 5.9K
12:57 74.78 74.78 74.78 74.78 0.2K
12:58 74.83 74.83 74.80 74.80 0.4K
12:59 74.77 74.77 74.77 74.77 1.6K
13:01 74.79 74.79 74.79 74.79 0.6K
13:03 74.77 74.77 74.77 74.77 0.5K
13:05 74.81 74.84 74.81 74.84 4.1K
13:06 74.83 74.87 74.83 74.87 0.2K
13:07 74.86 74.86 74.86 74.86 0.6K
13:08 74.91 74.91 74.91 74.91 0.3K
13:09 74.94 74.94 74.94 74.94 1.0K
13:10 74.94 74.94 74.94 74.94 0.5K
13:17 74.81 74.92 74.81 74.92 0.7K
13:19 74.88 74.88 74.78 74.78 1.6K
13:20 74.82 74.82 74.82 74.82 0.4K
13:23 74.86 74.86 74.85 74.85 0.3K
13:24 74.87 74.87 74.87 74.87 0.1K
13:25 74.90 74.91 74.89 74.91 1.1K
13:26 74.90 74.90 74.90 74.90 0.5K
13:27 74.87 74.87 74.87 74.86 0.4K
13:28 74.91 74.91 74.91 74.91 0.2K
13:29 74.92 74.92 74.90 74.92 1.2K
13:30 74.89 74.94 74.89 74.94 0.4K
13:32 74.93 74.93 74.93 74.93 0.9K
13:33 74.94 74.94 74.94 74.94 0.4K
13:37 74.98 74.98 74.96 74.96 0.8K
13:38 74.97 74.97 74.88 74.88 0.4K
13:39 74.87 74.95 74.87 74.95 2.3K
13:40 74.91 74.91 74.91 74.91 0.3K
13:41 74.94 74.94 74.86 74.94 1.4K
13:42 74.91 74.95 74.91 74.95 0.8K
13:43 74.92 74.97 74.92 74.97 0.6K
13:45 74.93 74.94 74.93 74.94 0.4K
13:47 74.97 74.97 74.97 74.97 0.6K
13:50 74.94 74.94 74.94 74.94 0.5K
13:52 74.87 74.97 74.87 74.95 0.8K
13:55 74.96 74.99 74.96 74.99 1.2K
13:59 75.00 75.00 74.93 74.93 0.4K
14:00 74.96 74.96 74.96 74.96 3.9K
14:04 74.90 74.90 74.90 74.90 0.1K
14:06 74.90 74.90 74.90 74.90 0.1K
14:09 74.88 74.88 74.88 74.88 0.1K
14:11 74.83 74.83 74.75 74.75 0.7K
14:15 74.89 74.89 74.89 74.89 0.2K
14:16 74.84 74.90 74.77 74.77 29.4K
14:17 74.86 74.86 74.82 74.82 1.0K
14:19 74.77 74.77 74.77 74.77 0.3K
14:20 74.80 74.80 74.79 74.79 0.9K
14:21 74.77 74.83 74.69 74.69 0.6K
14:23 74.99 74.99 74.99 74.99 0.4K
14:24 74.95 74.95 74.95 74.95 0.1K
14:25 74.88 74.88 74.88 74.88 0.2K
14:29 74.86 74.87 74.86 74.87 0.4K
14:30 74.92 74.92 74.92 74.92 0.4K
14:33 74.88 74.91 74.88 74.91 0.7K
14:34 74.90 74.90 74.90 74.90 0.4K
14:37 74.92 74.92 74.92 74.92 0.4K
14:39 74.95 74.95 74.94 74.95 3.9K
14:40 74.97 74.99 74.97 74.99 0.5K
14:41 74.92 74.92 74.92 74.92 0.5K
14:42 74.95 74.95 74.95 74.95 0.4K
14:44 74.92 74.92 74.92 74.92 0.2K
14:45 74.98 74.98 74.93 74.96 1.8K
14:47 74.96 74.96 74.90 74.90 0.3K
14:49 74.89 74.89 74.89 74.89 0.1K
14:50 74.96 74.96 74.95 74.95 0.7K
14:51 74.81 74.81 74.81 74.81 0.4K
14:52 74.88 74.88 74.76 74.76 0.5K
14:54 74.86 74.86 74.86 74.86 0.1K
14:55 74.86 74.95 74.86 74.95 0.4K
14:57 74.87 74.92 74.87 74.92 0.7K
14:58 74.95 74.95 74.95 74.95 0.8K
14:59 74.89 74.89 74.89 74.89 0.5K
15:01 74.99 74.99 74.99 74.99 0.4K
15:03 74.93 74.96 74.93 74.96 0.4K
15:05 74.97 74.99 74.97 74.99 0.4K
15:07 75.00 75.00 75.00 75.00 0.5K
15:11 74.98 74.98 74.98 74.98 0.8K
15:13 75.04 75.04 75.01 75.01 0.7K
15:15 75.01 75.01 75.01 75.01 0.3K
15:16 75.01 75.01 75.01 75.01 0.3K
15:17 75.08 75.08 75.08 75.08 0.1K
15:18 75.06 75.06 75.00 75.00 0.7K
15:20 75.08 75.08 75.01 75.01 0.7K
15:21 75.02 75.05 75.02 75.05 0.5K
15:23 75.01 75.01 75.01 75.01 0.4K
15:24 74.99 75.02 74.99 75.02 0.5K
15:29 74.99 74.99 74.99 74.99 1.7K
15:33 74.97 74.97 74.97 74.97 0.6K
15:37 74.92 74.92 74.92 74.92 0.4K
15:38 74.86 74.86 74.86 74.86 1.5K
15:39 74.90 74.91 74.87 74.91 1.3K
15:42 74.87 74.87 74.85 74.85 1.4K
15:43 74.90 74.90 74.90 74.90 0.2K
15:45 74.92 74.92 74.92 74.92 0.2K
15:46 74.92 74.92 74.92 74.92 0.1K
15:47 74.86 74.86 74.86 74.86 0.6K
15:48 74.91 74.91 74.91 74.91 0.2K
15:49 74.91 74.91 74.91 74.91 0.6K
15:50 74.84 74.84 74.84 74.84 0.3K
15:52 74.89 74.90 74.89 74.90 0.5K
15:53 74.81 74.81 74.80 74.80 0.5K
15:55 74.88 74.88 74.80 74.80 0.7K
15:57 74.81 74.81 74.81 74.81 0.5K
15:59 74.85 74.85 74.78 74.78 2.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles