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 77.97 78.09 77.97 78.09 11.2K
09:31 78.04 78.04 78.04 78.04 0.6K
09:32 78.12 78.12 78.12 78.12 0.2K
09:33 78.14 78.14 78.14 78.14 1.8K
09:34 78.11 78.11 78.11 78.11 0.7K
09:36 78.08 78.16 78.08 78.16 1.7K
09:38 78.12 78.12 78.12 78.12 0.7K
09:39 78.16 78.16 78.16 78.16 0.6K
09:41 78.20 78.22 78.20 78.22 1.1K
09:42 78.23 78.23 78.23 78.23 0.3K
09:43 78.22 78.27 78.21 78.27 1.3K
09:44 78.30 78.30 78.30 78.30 0.5K
09:45 78.38 78.38 78.34 78.34 1.7K
09:46 78.35 78.38 78.35 78.38 2.8K
09:47 78.34 78.34 78.34 78.34 0.1K
09:48 78.37 78.37 78.36 78.36 0.4K
09:49 78.34 78.38 78.34 78.34 2.2K
09:50 78.31 78.31 78.31 78.31 0.4K
09:53 78.20 78.20 78.20 78.20 1.2K
09:54 78.21 78.22 78.19 78.22 2.4K
09:56 78.21 78.21 78.21 78.21 0.3K
09:58 78.11 78.11 78.11 78.11 0.7K
10:01 78.27 78.27 78.24 78.24 0.2K
10:02 78.30 78.30 78.30 78.30 0.7K
10:06 78.37 78.37 78.37 78.37 0.8K
10:09 78.43 78.43 78.43 78.43 1.6K
10:12 78.40 78.40 78.40 78.40 0.5K
10:14 78.37 78.41 78.37 78.41 1.7K
10:15 78.37 78.37 78.37 78.36 0.8K
10:16 78.37 78.41 78.37 78.41 0.6K
10:17 78.39 78.39 78.39 78.39 1.0K
10:18 78.42 78.42 78.42 78.42 0.4K
10:19 78.43 78.43 78.43 78.43 1.2K
10:23 78.30 78.30 78.30 78.30 0.5K
10:24 78.38 78.38 78.31 78.31 0.5K
10:25 78.34 78.34 78.34 78.34 0.2K
10:27 78.31 78.31 78.31 78.31 1.5K
10:28 78.26 78.28 78.26 78.28 2.5K
10:31 78.21 78.21 78.21 78.21 0.1K
10:33 78.29 78.29 78.29 78.29 0.7K
10:35 78.24 78.24 78.24 78.24 0.8K
10:36 78.18 78.18 78.18 78.18 0.4K
10:37 78.28 78.28 78.28 78.28 0.9K
10:41 78.22 78.22 78.22 78.22 0.2K
10:43 78.25 78.25 78.25 78.25 0.9K
10:44 78.26 78.26 78.26 78.25 1.0K
10:46 78.22 78.22 78.22 78.22 0.2K
10:48 78.18 78.18 78.18 78.18 0.2K
10:50 78.13 78.13 78.13 78.13 0.1K
10:51 78.09 78.09 78.09 78.09 0.6K
10:54 78.11 78.11 78.11 78.11 0.4K
10:56 78.11 78.11 78.11 78.11 0.5K
10:57 78.02 78.02 78.02 78.02 0.4K
10:59 78.02 78.02 78.02 78.02 0.3K
11:00 78.01 78.01 77.96 77.96 1.6K
11:02 78.01 78.01 78.01 78.01 0.3K
11:03 78.05 78.05 78.00 78.00 0.6K
11:05 78.04 78.04 78.04 78.04 0.3K
11:06 78.01 78.03 78.01 78.03 0.6K
11:07 77.99 77.99 77.93 77.93 3.2K
11:08 77.92 77.92 77.91 77.91 2.1K
11:09 77.91 77.91 77.87 77.87 0.7K
11:14 77.94 78.00 77.94 78.00 0.7K
11:15 78.00 78.00 78.00 78.00 0.9K
11:19 77.94 77.94 77.94 77.94 0.8K
11:23 77.91 77.91 77.91 77.91 1.0K
11:24 77.91 77.97 77.91 77.97 0.6K
11:26 77.95 77.95 77.95 77.95 1.1K
11:28 77.91 77.91 77.91 77.91 0.4K
11:30 77.86 77.86 77.86 77.86 0.3K
11:31 77.80 77.90 77.80 77.90 0.9K
11:33 77.82 77.82 77.82 77.82 0.3K
11:34 77.88 77.88 77.82 77.82 2.7K
11:35 77.86 77.86 77.86 77.86 4.6K
11:36 77.93 77.93 77.93 77.93 1.3K
11:37 77.88 77.88 77.88 77.88 0.1K
11:38 77.80 77.80 77.80 77.80 1.2K
11:39 77.88 77.88 77.88 77.88 0.1K
11:40 77.80 77.80 77.80 77.80 0.4K
11:41 77.80 77.80 77.80 77.80 0.3K
11:42 77.77 77.82 77.77 77.78 0.8K
11:45 77.82 77.82 77.79 77.79 0.6K
11:46 77.82 77.82 77.82 77.82 0.1K
11:47 77.85 77.85 77.81 77.81 0.3K
11:48 77.77 77.81 77.77 77.81 1.0K
11:49 77.88 77.88 77.88 77.88 0.7K
11:50 77.88 77.88 77.88 77.88 0.2K
11:52 77.84 77.84 77.84 77.83 0.3K
11:54 77.87 77.87 77.87 77.87 2.0K
11:56 77.92 77.92 77.92 77.92 0.1K
11:58 77.93 77.93 77.93 77.93 0.7K
12:14 77.88 77.88 77.86 77.86 0.6K
12:17 77.97 77.97 77.97 77.97 0.2K
12:20 77.86 77.86 77.86 77.86 0.7K
12:23 77.94 77.94 77.94 77.94 0.3K
12:28 77.99 77.99 77.99 77.99 2.0K
12:33 77.99 77.99 77.99 77.99 0.1K
12:34 78.09 78.09 78.09 78.09 0.1K
12:35 78.01 78.01 78.01 78.01 0.9K
12:38 77.99 77.99 77.99 77.99 0.3K
12:40 77.98 78.00 77.98 78.00 0.4K
12:41 77.99 77.99 77.99 77.99 0.4K
12:45 78.07 78.07 78.07 78.07 0.4K
12:47 77.96 77.96 77.96 77.96 0.5K
12:52 77.99 77.99 77.99 77.99 0.2K
12:55 77.98 77.98 77.98 77.98 0.4K
12:56 77.94 77.94 77.94 77.94 0.7K
12:58 77.95 77.95 77.95 77.95 0.1K
12:59 77.95 77.95 77.95 77.95 61.8K
13:01 77.90 77.90 77.90 77.90 0.4K
13:06 78.00 78.00 78.00 78.00 0.3K
13:07 77.99 77.99 77.99 77.99 0.4K
13:08 78.00 78.00 78.00 78.00 0.3K
13:11 77.87 77.87 77.87 77.87 0.2K
13:12 77.87 77.92 77.81 77.81 2.5K
13:13 77.85 77.92 77.85 77.92 1.2K
13:14 77.82 77.82 77.82 77.82 1.3K
13:16 77.92 77.92 77.92 77.92 0.2K
13:17 77.82 77.82 77.82 77.82 0.4K
13:19 77.98 77.98 77.98 77.98 0.1K
13:20 77.91 77.91 77.85 77.89 0.4K
13:21 77.97 78.00 77.97 78.00 1.4K
13:26 77.92 77.92 77.92 77.92 0.6K
13:28 77.93 77.93 77.93 77.93 0.1K
13:29 77.95 77.95 77.93 77.93 0.5K
13:30 77.92 77.95 77.92 77.95 1.4K
13:31 77.99 77.99 77.99 77.99 0.3K
13:34 77.95 77.95 77.95 77.94 0.2K
13:35 78.00 78.00 78.00 78.00 0.5K
13:40 77.95 77.95 77.95 77.94 0.4K
13:47 77.90 77.90 77.87 77.87 0.6K
13:49 77.88 77.88 77.88 77.88 0.4K
13:50 77.88 77.88 77.87 77.86 0.2K
13:52 77.89 77.89 77.89 77.89 0.3K
13:55 77.88 77.88 77.81 77.81 0.3K
13:56 77.84 77.84 77.84 77.83 0.8K
14:00 77.86 77.86 77.86 77.86 0.3K
14:01 77.81 77.81 77.81 77.81 0.6K
14:02 77.84 77.88 77.84 77.88 1.6K
14:03 77.84 77.84 77.84 77.84 1.7K
14:04 77.84 77.84 77.84 77.84 1.0K
14:12 77.85 77.85 77.79 77.81 14.3K
14:13 77.82 77.82 77.78 77.78 0.3K
14:14 77.78 77.84 77.78 77.83 1.9K
14:18 77.79 77.79 77.79 77.79 0.2K
14:20 77.79 77.84 77.79 77.84 0.5K
14:23 77.84 77.90 77.79 77.79 1.6K
14:24 77.84 77.84 77.84 77.84 0.4K
14:25 77.81 77.81 77.81 77.81 2.6K
14:26 77.87 77.91 77.87 77.91 1.3K
14:27 77.90 77.90 77.90 77.90 0.2K
14:28 77.90 77.90 77.90 77.90 0.4K
14:33 77.82 77.82 77.82 77.82 0.1K
14:34 77.81 77.81 77.81 77.81 0.2K
14:36 77.76 77.76 77.76 77.76 0.7K
14:38 77.74 77.74 77.74 77.74 0.6K
14:39 77.71 77.71 77.71 77.71 0.3K
14:41 77.73 77.73 77.73 77.73 0.4K
14:43 77.77 77.77 77.77 77.77 0.2K
14:45 77.71 77.71 77.71 77.71 0.2K
14:47 77.70 77.70 77.70 77.70 2.4K
14:48 77.75 77.75 77.75 77.75 0.4K
14:49 77.69 77.69 77.65 77.65 1.0K
14:53 77.64 77.68 77.61 77.68 6.0K
14:56 77.64 77.64 77.64 77.64 0.5K
14:57 77.64 77.64 77.64 77.64 0.1K
14:58 77.65 77.66 77.64 77.64 0.9K
15:00 77.65 77.65 77.65 77.65 32.8K
15:02 77.65 77.65 77.65 77.65 0.4K
15:04 77.58 77.58 77.58 77.58 0.4K
15:05 77.56 77.56 77.56 77.56 1.2K
15:06 77.56 77.56 77.56 77.56 0.2K
15:08 77.55 77.56 77.55 77.56 0.8K
15:09 77.56 77.56 77.56 77.56 0.5K
15:11 77.54 77.54 77.54 77.54 0.2K
15:12 77.54 77.54 77.54 77.54 0.5K
15:13 77.54 77.58 77.54 77.58 2.2K
15:15 77.59 77.59 77.59 77.59 0.4K
15:17 77.63 77.63 77.63 77.63 0.5K
15:21 77.54 77.54 77.54 77.54 0.6K
15:23 77.58 77.58 77.58 77.58 0.6K
15:29 77.51 77.58 77.51 77.51 1.0K
15:30 77.55 77.56 77.55 77.56 0.9K
15:31 77.57 77.57 77.51 77.57 10.4K
15:32 77.47 77.47 77.41 77.41 0.7K
15:33 77.52 77.52 77.51 77.52 2.1K
15:34 77.52 77.52 77.52 77.52 0.2K
15:35 77.58 77.60 77.58 77.60 1.0K
15:36 77.55 77.55 77.55 77.55 0.5K
15:37 77.51 77.59 77.51 77.58 0.5K
15:39 77.60 77.60 77.60 77.60 0.5K
15:41 77.63 77.63 77.45 77.45 14.5K
15:42 77.60 77.60 77.56 77.56 3.2K
15:43 77.65 77.65 77.65 77.65 0.5K
15:46 77.62 77.62 77.62 77.62 0.2K
15:47 77.55 77.55 77.55 77.55 0.4K
15:49 77.59 77.59 77.59 77.59 0.3K
15:51 77.58 77.70 77.58 77.62 1.4K
15:52 77.67 77.67 77.67 77.67 1.3K
15:53 77.66 77.66 77.66 77.66 1.3K
15:57 77.58 77.58 77.58 77.58 0.1K
15:58 77.57 77.62 77.57 77.62 0.8K
15:59 77.63 77.63 77.63 77.63 1.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles