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 78.90 78.90 78.84 78.84 13.2K
09:33 78.89 78.92 78.89 78.92 1.4K
09:35 78.92 78.92 78.92 78.92 3.1K
09:37 78.98 78.98 78.92 78.96 0.8K
09:38 78.98 78.98 78.98 78.98 0.5K
09:39 78.96 78.99 78.96 78.98 2.2K
09:40 78.99 78.99 78.98 78.98 2.2K
09:42 78.96 79.04 78.96 79.03 4.9K
09:43 79.05 79.09 79.05 79.09 5.0K
09:44 79.09 79.09 79.07 79.07 0.5K
09:45 79.12 79.12 79.08 79.08 1.3K
09:47 79.16 79.16 79.16 79.16 0.1K
09:48 79.15 79.15 79.15 79.15 0.2K
09:49 79.07 79.07 79.07 79.07 0.6K
09:50 79.09 79.09 79.09 79.08 0.2K
09:51 79.10 79.10 79.10 79.10 1.1K
09:53 79.13 79.13 79.07 79.07 0.6K
09:55 79.07 79.07 79.07 79.07 1.4K
09:57 79.01 79.01 79.01 79.01 1.1K
09:59 79.08 79.08 79.08 79.08 0.4K
10:01 79.04 79.04 79.00 79.04 1.6K
10:02 79.01 79.01 79.00 79.00 1.3K
10:03 79.00 79.03 78.95 79.03 2.9K
10:04 78.99 78.99 78.99 78.99 0.7K
10:05 78.96 78.96 78.96 78.96 0.4K
10:06 78.91 78.91 78.90 78.90 0.4K
10:08 78.83 78.85 78.83 78.85 0.2K
10:09 78.89 78.89 78.83 78.89 1.4K
10:11 78.91 78.93 78.91 78.93 0.4K
10:13 79.02 79.02 79.02 79.02 0.1K
10:14 78.99 78.99 78.99 78.99 1.4K
10:15 78.95 78.95 78.95 78.95 0.5K
10:16 78.91 78.91 78.91 78.91 0.3K
10:18 78.91 78.91 78.91 78.91 0.3K
10:21 78.81 78.85 78.81 78.85 1.6K
10:25 78.78 78.83 78.78 78.83 0.9K
10:26 78.80 78.80 78.75 78.75 1.9K
10:28 78.73 78.73 78.73 78.73 0.4K
10:32 78.79 78.79 78.79 78.79 0.3K
10:33 78.74 78.74 78.74 78.74 0.1K
10:36 78.71 78.71 78.71 78.71 0.6K
10:37 78.75 78.75 78.73 78.73 0.8K
10:39 78.74 78.74 78.74 78.74 0.9K
10:40 78.64 78.64 78.64 78.64 0.3K
10:41 78.57 78.57 78.51 78.51 3.0K
10:42 78.50 78.50 78.47 78.47 2.6K
10:43 78.48 78.48 78.43 78.43 2.5K
10:44 78.46 78.53 78.46 78.53 7.1K
10:45 78.50 78.53 78.49 78.49 1.8K
10:46 78.49 78.54 78.49 78.49 4.8K
10:47 78.56 78.61 78.56 78.58 1.9K
10:48 78.61 78.61 78.61 78.61 0.9K
10:53 78.43 78.43 78.43 78.43 0.3K
10:54 78.49 78.49 78.49 78.49 0.5K
10:59 78.30 78.30 78.30 78.30 1.9K
11:00 78.31 78.31 78.31 78.31 0.3K
11:03 78.27 78.27 78.19 78.19 0.9K
11:07 78.22 78.22 78.22 78.22 2.3K
11:14 78.22 78.22 78.22 78.22 0.7K
11:15 78.18 78.18 78.18 78.18 0.7K
11:18 78.38 78.38 78.38 78.38 0.1K
11:19 78.36 78.41 78.36 78.41 2.1K
11:20 78.41 78.41 78.41 78.41 1.5K
11:27 78.28 78.28 78.28 78.28 0.5K
11:28 78.31 78.31 78.31 78.31 0.1K
11:31 78.38 78.38 78.38 78.38 0.2K
11:32 78.40 78.40 78.40 78.40 0.9K
11:33 78.43 78.43 78.43 78.43 0.2K
11:35 78.47 78.49 78.47 78.47 0.7K
11:36 78.36 78.36 78.36 78.36 0.3K
11:37 78.35 78.35 78.35 78.35 1.1K
11:43 78.35 78.35 78.35 78.35 2.1K
11:44 78.40 78.44 78.40 78.44 0.6K
11:48 78.37 78.37 78.37 78.37 0.5K
11:54 78.34 78.34 78.30 78.30 3.6K
11:55 78.28 78.28 78.28 78.28 0.1K
11:56 78.29 78.29 78.29 78.29 0.2K
11:59 78.30 78.31 78.29 78.29 0.6K
12:01 78.29 78.29 78.29 78.29 0.4K
12:04 78.37 78.37 78.37 78.37 0.8K
12:09 78.40 78.40 78.40 78.40 0.2K
12:10 78.42 78.42 78.42 78.42 0.1K
12:11 78.45 78.45 78.45 78.45 1.4K
12:15 78.37 78.37 78.37 78.37 0.2K
12:18 78.33 78.37 78.33 78.37 2.2K
12:22 78.34 78.34 78.34 78.34 1.6K
12:24 78.31 78.31 78.31 78.31 0.8K
12:27 78.36 78.36 78.36 78.36 0.4K
12:29 78.30 78.33 78.30 78.33 0.7K
12:30 78.33 78.33 78.33 78.33 0.3K
12:32 78.27 78.33 78.27 78.33 3.0K
12:33 78.31 78.31 78.22 78.22 2.2K
12:34 78.29 78.29 78.29 78.29 0.4K
12:41 78.22 78.22 78.22 78.21 0.4K
12:44 78.26 78.26 78.26 78.26 0.1K
12:45 78.30 78.30 78.30 78.30 0.7K
12:47 78.23 78.23 78.23 78.23 0.4K
12:50 78.22 78.22 78.22 78.22 0.3K
12:53 78.35 78.35 78.35 78.35 0.5K
12:54 78.35 78.35 78.35 78.35 0.3K
12:57 78.24 78.24 78.24 78.24 0.2K
12:58 78.29 78.29 78.29 78.29 0.4K
13:02 78.28 78.28 78.28 78.28 2.9K
13:07 78.35 78.35 78.35 78.35 0.5K
13:11 78.34 78.34 78.34 78.33 0.2K
13:12 78.36 78.36 78.36 78.36 0.5K
13:14 78.35 78.35 78.34 78.34 0.6K
13:15 78.35 78.35 78.35 78.35 0.2K
13:17 78.34 78.34 78.33 78.33 0.3K
13:18 78.35 78.35 78.35 78.35 0.4K
13:19 78.30 78.30 78.30 78.30 0.2K
13:20 78.36 78.36 78.36 78.36 0.7K
13:27 78.40 78.40 78.40 78.40 0.9K
13:28 78.45 78.45 78.45 78.45 0.3K
13:29 78.44 78.44 78.44 78.44 0.2K
13:32 78.45 78.45 78.38 78.38 1.1K
13:34 78.40 78.40 78.40 78.40 0.2K
13:35 78.43 78.43 78.43 78.43 0.2K
13:37 78.47 78.47 78.42 78.42 0.8K
13:38 78.46 78.49 78.46 78.49 0.3K
13:39 78.49 78.49 78.49 78.49 0.1K
13:40 78.49 78.49 78.46 78.46 1.1K
13:41 78.50 78.50 78.50 78.50 0.2K
13:42 78.50 78.50 78.46 78.46 0.2K
13:43 78.48 78.50 78.48 78.47 1.1K
13:44 78.45 78.45 78.45 78.45 0.4K
13:45 78.50 78.50 78.50 78.50 0.2K
13:47 78.48 78.48 78.48 78.48 0.4K
13:48 78.49 78.49 78.49 78.49 0.1K
13:50 78.52 78.52 78.52 78.52 0.6K
13:51 78.50 78.50 78.50 78.50 0.3K
13:54 78.53 78.53 78.53 78.53 0.3K
14:00 78.55 78.55 78.55 78.55 0.1K
14:01 78.52 78.52 78.52 78.52 0.5K
14:04 78.50 78.50 78.50 78.50 0.2K
14:05 78.49 78.53 78.48 78.50 2.8K
14:08 78.53 78.53 78.53 78.53 0.5K
14:14 78.53 78.53 78.53 78.53 0.1K
14:16 78.51 78.51 78.51 78.51 0.4K
14:19 78.54 78.56 78.54 78.56 1.2K
14:22 78.56 78.58 78.56 78.58 0.3K
14:25 78.59 78.62 78.59 78.62 0.6K
14:28 78.59 78.59 78.59 78.59 0.5K
14:30 78.63 78.63 78.63 78.63 0.2K
14:31 78.60 78.60 78.60 78.60 1.0K
14:32 78.66 78.66 78.64 78.64 1.0K
14:33 78.60 78.63 78.60 78.63 0.3K
14:34 78.64 78.64 78.64 78.63 0.2K
14:35 78.66 78.66 78.64 78.64 0.7K
14:37 78.59 78.59 78.58 78.58 1.2K
14:38 78.59 78.59 78.59 78.59 0.5K
14:39 78.58 78.58 78.58 78.58 1.0K
14:41 78.59 78.62 78.59 78.62 1.5K
14:44 78.66 78.66 78.66 78.66 0.2K
14:46 78.61 78.61 78.61 78.61 0.1K
14:48 78.58 78.58 78.52 78.52 0.5K
14:49 78.53 78.53 78.53 78.53 0.1K
14:51 78.59 78.62 78.59 78.62 1.9K
14:53 78.55 78.56 78.55 78.56 0.3K
14:54 78.58 78.62 78.58 78.62 0.5K
14:55 78.62 78.62 78.60 78.60 0.6K
14:56 78.60 78.60 78.60 78.60 0.1K
14:57 78.60 78.60 78.60 78.60 0.3K
14:58 78.62 78.62 78.57 78.57 0.6K
15:00 78.58 78.58 78.58 78.58 0.2K
15:01 78.58 78.58 78.58 78.58 0.5K
15:05 78.62 78.62 78.62 78.62 0.3K
15:06 78.58 78.58 78.58 78.58 0.1K
15:07 78.54 78.54 78.54 78.53 0.1K
15:08 78.57 78.60 78.57 78.57 2.6K
15:09 78.57 78.57 78.57 78.57 0.5K
15:10 78.57 78.57 78.57 78.57 2.1K
15:13 78.59 78.60 78.54 78.54 5.7K
15:14 78.58 78.58 78.58 78.58 0.3K
15:15 78.55 78.60 78.55 78.60 0.9K
15:17 78.57 78.57 78.57 78.57 0.1K
15:18 78.53 78.53 78.53 78.53 0.3K
15:21 78.52 78.52 78.52 78.52 0.4K
15:22 78.52 78.54 78.50 78.51 0.6K
15:23 78.52 78.52 78.52 78.52 0.7K
15:29 78.61 78.61 78.56 78.56 1.1K
15:30 78.53 78.53 78.53 78.53 0.5K
15:32 78.62 78.62 78.58 78.58 1.1K
15:35 78.60 78.60 78.60 78.60 0.3K
15:36 78.64 78.64 78.64 78.64 0.5K
15:38 78.65 78.65 78.65 78.65 0.1K
15:40 78.66 78.66 78.66 78.66 0.1K
15:41 78.63 78.63 78.63 78.63 0.2K
15:43 78.60 78.60 78.60 78.60 0.4K
15:45 78.60 78.60 78.54 78.54 0.6K
15:46 78.61 78.64 78.61 78.64 0.7K
15:47 78.68 78.68 78.68 78.68 0.2K
15:49 78.71 78.71 78.71 78.71 1.3K
15:50 78.64 78.70 78.64 78.64 2.2K
15:51 78.66 78.66 78.66 78.66 0.5K
15:52 78.57 78.60 78.57 78.60 1.1K
15:53 78.60 78.60 78.60 78.60 0.6K
15:54 78.63 78.63 78.61 78.61 0.8K
15:56 78.53 78.53 78.53 78.53 0.1K
15:57 78.60 78.65 78.60 78.64 1.7K
15:59 78.59 78.69 78.59 78.69 1.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles