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 79.38 79.39 79.38 79.39 15.8K
09:31 79.25 79.25 79.23 79.22 0.7K
09:32 79.22 79.22 79.22 79.22 0.1K
09:33 79.15 79.15 79.15 79.15 1.0K
09:35 79.13 79.19 79.13 79.19 7.7K
09:36 79.08 79.08 79.08 79.08 0.2K
09:37 79.07 79.07 79.07 79.07 7.4K
09:38 79.20 79.20 79.20 79.20 5.0K
09:39 79.22 79.22 79.18 79.18 1.0K
09:40 79.17 79.25 79.17 79.25 0.6K
09:43 79.24 79.24 79.24 79.24 0.2K
09:44 79.23 79.23 79.23 79.23 0.3K
09:45 79.25 79.30 79.25 79.30 0.3K
09:46 79.25 79.28 79.25 79.28 2.0K
09:48 79.23 79.23 79.23 79.23 0.6K
09:51 79.26 79.26 79.26 79.26 0.3K
09:53 79.29 79.29 79.29 79.29 0.7K
09:54 79.30 79.30 79.30 79.30 0.2K
09:55 79.33 79.33 79.33 79.33 0.3K
09:58 79.31 79.31 79.31 79.31 0.2K
09:59 79.31 79.36 79.31 79.36 1.0K
10:00 79.36 79.36 79.30 79.30 1.3K
10:01 79.32 79.32 79.28 79.28 0.8K
10:02 79.30 79.30 79.30 79.30 0.4K
10:04 79.36 79.36 79.36 79.36 0.3K
10:06 79.38 79.38 79.38 79.38 0.6K
10:10 79.32 79.32 79.32 79.32 0.4K
10:11 79.37 79.38 79.37 79.38 0.7K
10:14 79.37 79.37 79.37 79.37 0.1K
10:15 79.37 79.37 79.37 79.37 0.3K
10:16 79.40 79.40 79.40 79.40 0.2K
10:17 79.38 79.38 79.38 79.38 0.6K
10:18 79.38 79.38 79.38 79.38 0.5K
10:25 79.38 79.38 79.38 79.38 1.9K
10:26 79.39 79.39 79.36 79.36 0.7K
10:28 79.38 79.39 79.38 79.39 1.0K
10:30 79.49 79.49 79.49 79.49 1.0K
10:31 79.48 79.48 79.48 79.48 1.0K
10:32 79.43 79.43 79.43 79.42 0.7K
10:38 79.48 79.48 79.48 79.48 0.5K
10:41 79.51 79.54 79.51 79.54 0.9K
10:44 79.45 79.55 79.45 79.55 0.4K
10:45 79.50 79.51 79.50 79.51 2.7K
10:46 79.49 79.53 79.49 79.49 1.1K
10:47 79.57 79.57 79.57 79.57 0.1K
10:48 79.56 79.59 79.55 79.59 5.6K
10:49 79.57 79.62 79.57 79.62 0.7K
10:52 79.62 79.62 79.59 79.59 0.5K
10:53 79.58 79.58 79.58 79.58 0.4K
10:55 79.57 79.57 79.57 79.57 0.3K
10:56 79.60 79.60 79.60 79.60 0.3K
10:58 79.58 79.58 79.55 79.57 0.1K
11:04 79.54 79.54 79.54 79.54 0.0K
11:05 79.56 79.56 79.56 79.56 0.0K
11:06 79.57 79.57 79.57 79.57 0.4K
11:07 79.59 79.59 79.57 79.57 0.6K
11:09 79.50 79.50 79.50 79.50 2.8K
11:13 79.48 79.48 79.46 79.46 0.3K
11:15 79.35 79.40 79.35 79.40 0.6K
11:16 79.34 79.34 79.34 79.34 0.2K
11:19 79.28 79.41 79.28 79.40 1.0K
11:20 79.36 79.36 79.36 79.36 1.0K
11:21 79.41 79.41 79.41 79.41 0.3K
11:23 79.35 79.35 79.35 79.35 0.5K
11:24 79.40 79.40 79.40 79.40 0.2K
11:26 79.41 79.41 79.41 79.41 2.0K
11:28 79.42 79.50 79.42 79.50 1.3K
11:30 79.45 79.45 79.45 79.44 0.2K
11:32 79.54 79.54 79.54 79.54 0.6K
11:33 79.56 79.56 79.47 79.55 2.1K
11:34 79.42 79.42 79.42 79.42 1.4K
11:36 79.48 79.48 79.45 79.45 0.5K
11:37 79.51 79.51 79.51 79.51 0.3K
11:39 79.49 79.52 79.49 79.52 0.6K
11:41 79.51 79.51 79.51 79.51 1.6K
11:45 79.52 79.52 79.50 79.50 0.4K
11:46 79.51 79.56 79.51 79.56 1.3K
11:47 79.53 79.53 79.53 79.53 0.7K
11:48 79.49 79.49 79.49 79.49 0.5K
11:49 79.46 79.46 79.46 79.46 0.2K
11:50 79.49 79.49 79.47 79.47 0.9K
11:51 79.48 79.48 79.48 79.48 0.3K
11:52 79.53 79.53 79.53 79.53 0.2K
11:53 79.54 79.54 79.49 79.49 1.6K
11:55 79.46 79.46 79.46 79.46 0.4K
11:56 79.54 79.55 79.44 79.44 1.2K
11:58 79.46 79.46 79.46 79.46 0.1K
11:59 79.55 79.55 79.50 79.50 0.5K
12:01 79.46 79.48 79.45 79.48 1.1K
12:04 79.45 79.50 79.45 79.50 0.7K
12:06 79.53 79.53 79.53 79.52 0.1K
12:07 79.49 79.49 79.49 79.49 0.4K
12:08 79.53 79.53 79.53 79.53 0.3K
12:09 79.53 79.53 79.53 79.53 0.4K
12:12 79.49 79.49 79.48 79.47 0.5K
12:13 79.53 79.53 79.47 79.47 0.7K
12:14 79.49 79.49 79.49 79.49 0.5K
12:15 79.46 79.46 79.46 79.46 0.7K
12:16 79.48 79.52 79.48 79.52 0.4K
12:19 79.49 79.49 79.49 79.49 0.8K
12:22 79.54 79.54 79.54 79.54 0.2K
12:23 79.50 79.50 79.50 79.50 0.3K
12:24 79.49 79.49 79.49 79.49 2.7K
12:26 79.51 79.51 79.51 79.51 0.1K
12:27 79.51 79.51 79.51 79.51 0.4K
12:32 79.49 79.53 79.44 79.53 1.1K
12:33 79.45 79.45 79.42 79.42 0.8K
12:34 79.39 79.39 79.39 79.39 0.3K
12:35 79.49 79.49 79.49 79.49 1.1K
12:41 79.46 79.46 79.46 79.46 1.8K
12:42 79.46 79.46 79.46 79.46 0.5K
12:48 79.43 79.43 79.43 79.43 0.2K
12:49 79.49 79.49 79.49 79.49 1.2K
12:50 79.52 79.52 79.49 79.49 0.9K
12:53 79.52 79.52 79.52 79.52 0.2K
12:54 79.52 79.52 79.52 79.52 0.5K
12:55 79.47 79.47 79.47 79.47 0.1K
12:56 79.47 79.47 79.47 79.47 2.3K
12:58 79.50 79.50 79.50 79.50 0.1K
12:59 79.49 79.49 79.49 79.49 0.4K
13:00 79.45 79.48 79.45 79.48 2.0K
13:04 79.53 79.53 79.53 79.53 0.7K
13:05 79.50 79.50 79.50 79.50 0.3K
13:07 79.53 79.53 79.53 79.53 0.2K
13:08 79.47 79.47 79.47 79.47 0.5K
13:13 79.52 79.52 79.50 79.52 1.6K
13:14 79.44 79.44 79.44 79.44 0.3K
13:16 79.49 79.49 79.49 79.49 0.2K
13:18 79.45 79.45 79.45 79.45 0.9K
13:20 79.45 79.52 79.45 79.52 2.4K
13:21 79.52 79.52 79.50 79.50 0.7K
13:23 79.51 79.54 79.51 79.51 1.3K
13:29 79.49 79.49 79.49 79.49 0.2K
13:31 79.49 79.49 79.49 79.49 0.7K
13:34 79.53 79.53 79.53 79.53 0.7K
13:41 79.50 79.50 79.50 79.50 1.0K
13:51 79.49 79.49 79.49 79.49 0.6K
13:59 79.50 79.50 79.50 79.50 0.4K
14:00 79.30 79.49 79.30 79.49 0.6K
14:01 79.28 79.41 79.05 79.11 6.5K
14:02 79.29 79.29 79.29 79.29 0.3K
14:03 79.25 79.25 79.25 79.25 3.5K
14:05 79.29 79.29 79.29 79.29 0.4K
14:06 79.00 79.00 78.96 78.96 5.0K
14:07 78.93 78.93 78.90 78.92 2.4K
14:08 78.99 78.99 78.80 78.80 0.4K
14:09 78.89 78.89 78.89 78.89 5.5K
14:12 78.77 78.77 78.77 78.77 0.7K
14:13 78.91 78.91 78.84 78.83 2.1K
14:14 78.95 78.95 78.95 78.95 0.2K
14:16 78.77 78.77 78.77 78.77 0.6K
14:17 78.77 78.77 78.77 78.77 0.6K
14:19 78.73 78.76 78.69 78.76 9.7K
14:20 78.73 78.85 78.73 78.85 2.3K
14:22 78.94 78.97 78.91 78.91 16.7K
14:23 78.94 78.94 78.94 78.94 0.3K
14:24 78.91 78.92 78.91 78.92 1.2K
14:25 78.99 78.99 78.93 78.93 1.4K
14:29 78.70 78.77 78.70 78.77 1.6K
14:31 78.63 78.63 78.63 78.63 0.9K
14:32 78.79 78.91 78.75 78.75 2.9K
14:33 78.75 78.75 78.74 78.74 0.8K
14:34 78.92 78.92 78.89 78.89 2.2K
14:35 78.73 78.73 78.73 78.73 0.3K
14:36 78.76 78.76 78.73 78.73 0.2K
14:37 78.67 78.67 78.65 78.65 0.3K
14:38 78.66 78.66 78.53 78.53 1.6K
14:41 78.51 78.51 78.51 78.51 0.2K
14:42 78.66 78.66 78.66 78.66 2.0K
14:45 78.50 78.50 78.50 78.50 1.8K
14:46 78.30 78.30 78.30 78.30 0.1K
14:47 78.30 78.41 78.30 78.41 0.9K
14:48 78.30 78.30 78.17 78.27 1.5K
14:49 78.36 78.36 78.36 78.36 0.4K
14:50 78.35 78.39 78.35 78.39 1.2K
14:51 78.50 78.50 78.50 78.50 0.1K
14:52 78.42 78.42 78.42 78.42 0.2K
14:53 78.37 78.37 78.26 78.26 2.3K
14:54 78.25 78.25 78.25 78.25 0.4K
14:55 78.26 78.34 78.26 78.34 0.6K
14:56 78.19 78.19 78.05 78.05 4.1K
14:57 78.13 78.13 78.13 78.13 0.5K
14:58 78.13 78.13 78.09 78.12 1.0K
14:59 78.06 78.11 78.06 78.11 1.0K
15:00 78.01 78.14 78.01 78.14 0.9K
15:01 78.00 78.00 78.00 78.00 1.0K
15:02 77.94 77.94 77.94 77.94 9.5K
15:03 77.91 77.92 77.87 77.88 10.8K
15:04 77.75 77.83 77.65 77.72 2.4K
15:05 77.67 77.76 77.67 77.76 2.4K
15:06 77.82 77.93 77.82 77.93 1.2K
15:07 77.95 77.95 77.88 77.88 1.4K
15:09 77.88 77.88 77.88 77.88 1.5K
15:10 77.82 77.82 77.82 77.82 0.5K
15:11 77.66 77.66 77.66 77.66 0.4K
15:12 77.67 77.67 77.67 77.67 0.3K
15:13 77.63 77.63 77.63 77.63 0.2K
15:14 77.68 77.73 77.68 77.73 1.4K
15:15 77.68 77.68 77.60 77.60 2.5K
15:16 77.64 77.68 77.64 77.68 2.9K
15:17 77.63 77.63 77.59 77.59 2.2K
15:18 77.55 77.55 77.50 77.52 3.8K
15:19 77.54 77.68 77.54 77.60 1.9K
15:20 77.64 77.81 77.64 77.81 1.0K
15:21 77.75 77.88 77.75 77.88 1.4K
15:22 77.84 77.84 77.79 77.84 2.8K
15:23 77.67 77.81 77.67 77.74 1.7K
15:24 77.63 77.71 77.63 77.69 1.8K
15:25 77.69 77.69 77.44 77.44 5.8K
15:26 77.45 77.53 77.40 77.40 2.0K
15:27 77.43 77.43 77.39 77.42 4.7K
15:28 77.37 77.37 77.25 77.33 7.5K
15:29 77.33 77.33 77.26 77.29 2.9K
15:30 77.29 77.39 77.29 77.39 1.0K
15:31 77.36 77.36 77.36 77.36 0.3K
15:32 77.33 77.34 77.33 77.34 1.5K
15:33 77.29 77.29 77.11 77.13 4.2K
15:34 77.21 77.21 77.20 77.20 0.7K
15:35 77.18 77.18 77.00 77.00 10.8K
15:36 77.03 77.07 77.00 77.07 7.3K
15:37 76.93 76.93 76.89 76.89 1.4K
15:38 76.81 76.89 76.75 76.75 2.5K
15:39 76.64 76.76 76.64 76.68 1.4K
15:40 76.51 76.56 76.36 76.56 6.7K
15:41 76.51 76.52 76.36 76.50 3.0K
15:42 76.62 76.65 76.51 76.51 3.6K
15:43 76.48 76.62 76.37 76.62 2.8K
15:44 76.54 76.54 76.44 76.49 7.0K
15:45 76.30 76.51 76.26 76.51 3.6K
15:46 76.62 76.70 76.51 76.67 16.6K
15:47 76.61 76.67 76.50 76.50 3.6K
15:48 76.80 76.97 76.60 76.86 3.7K
15:49 76.78 76.89 76.71 76.89 5.4K
15:50 76.99 77.05 76.90 77.05 4.3K
15:51 76.94 77.09 76.90 76.93 9.7K
15:52 77.10 77.19 76.98 77.19 2.5K
15:53 77.19 77.19 76.93 76.93 2.8K
15:54 77.01 77.20 77.01 77.20 8.6K
15:55 77.00 77.00 76.88 76.96 6.6K
15:56 76.96 76.96 76.85 76.85 1.6K
15:57 76.79 76.86 76.69 76.86 8.4K
15:58 76.81 76.81 76.69 76.69 3.1K
15:59 76.69 76.70 76.43 76.48 14.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles