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 77.45 77.45 77.30 77.38 15.4K
09:31 77.37 77.37 77.37 77.37 0.4K
09:32 77.36 77.41 77.36 77.36 0.9K
09:33 77.40 77.50 77.39 77.39 3.5K
09:34 77.47 77.49 77.35 77.43 1.8K
09:35 77.36 77.40 77.36 77.40 4.1K
09:36 77.41 77.46 77.41 77.41 1.7K
09:37 77.42 77.44 77.39 77.39 0.8K
09:38 77.45 77.45 77.45 77.45 0.3K
09:40 77.41 77.41 77.31 77.31 2.3K
09:41 77.32 77.36 77.32 77.36 0.5K
09:42 77.43 77.43 77.43 77.43 0.2K
09:43 77.39 77.39 77.30 77.30 0.4K
09:44 77.30 77.30 77.30 77.30 1.2K
09:45 77.23 77.31 77.23 77.31 0.8K
09:46 77.25 77.27 77.17 77.17 1.9K
09:47 77.22 77.25 77.22 77.22 3.9K
09:48 77.30 77.30 77.30 77.30 2.6K
09:49 77.22 77.22 77.14 77.14 1.7K
09:50 77.10 77.10 77.08 77.08 1.9K
09:51 77.13 77.13 77.04 77.04 0.6K
09:52 77.13 77.14 77.13 77.14 1.2K
09:53 77.10 77.20 77.10 77.20 3.6K
09:54 77.25 77.25 77.25 77.25 0.1K
09:56 77.26 77.26 77.26 77.26 0.6K
09:57 77.27 77.34 77.27 77.34 0.7K
09:58 77.39 77.40 77.39 77.40 2.7K
09:59 77.40 77.41 77.40 77.41 1.0K
10:00 77.28 77.28 77.23 77.28 2.1K
10:01 77.30 77.30 77.28 77.28 0.6K
10:02 77.25 77.25 77.18 77.18 1.9K
10:03 77.22 77.22 77.20 77.20 1.1K
10:04 77.19 77.19 77.19 77.19 0.9K
10:05 77.21 77.21 77.17 77.17 0.4K
10:06 77.11 77.13 77.11 77.13 1.6K
10:08 77.07 77.09 76.94 76.94 4.1K
10:09 76.96 76.96 76.96 76.96 1.7K
10:10 76.85 76.85 76.84 76.84 0.4K
10:11 76.75 76.82 76.75 76.82 2.2K
10:12 76.77 76.77 76.77 76.77 0.6K
10:13 76.89 76.94 76.89 76.94 1.2K
10:14 76.97 76.97 76.97 76.97 0.2K
10:15 76.94 77.03 76.94 77.03 2.0K
10:16 77.00 77.04 77.00 77.00 6.2K
10:17 77.01 77.01 77.00 77.00 1.1K
10:18 77.06 77.06 77.00 77.00 0.8K
10:19 76.99 76.99 76.93 76.99 1.5K
10:20 77.06 77.06 77.00 77.00 1.4K
10:21 76.99 76.99 76.97 76.97 1.1K
10:24 77.08 77.08 77.08 77.08 1.8K
10:25 77.06 77.06 77.06 77.06 0.3K
10:26 77.02 77.02 77.02 77.02 0.3K
10:27 76.87 77.01 76.87 77.01 3.1K
10:28 76.92 76.92 76.92 76.92 7.6K
10:30 77.05 77.05 77.05 77.05 0.3K
10:31 77.02 77.03 77.02 77.03 0.9K
10:32 77.05 77.06 77.05 77.06 0.8K
10:33 77.06 77.10 77.05 77.05 2.3K
10:34 77.08 77.08 77.04 77.04 0.9K
10:35 77.08 77.08 77.05 77.05 1.4K
10:36 77.02 77.04 77.01 77.01 0.5K
10:37 77.04 77.04 77.04 77.04 0.2K
10:38 77.07 77.07 77.07 77.07 2.1K
10:39 77.17 77.17 77.17 77.17 0.6K
10:40 77.13 77.13 77.13 77.13 1.0K
10:43 77.17 77.17 77.13 77.13 1.4K
10:44 77.13 77.13 77.13 77.13 0.2K
10:45 77.07 77.07 77.07 77.07 1.1K
10:47 77.07 77.08 77.07 77.08 0.3K
10:48 77.04 77.04 77.04 77.04 0.7K
10:49 77.08 77.08 77.08 77.08 2.1K
10:50 77.07 77.07 77.04 77.04 0.5K
10:51 77.03 77.03 77.03 77.03 0.9K
10:52 77.03 77.03 77.03 77.03 0.1K
10:53 77.08 77.08 77.08 77.08 0.8K
10:55 77.06 77.11 77.06 77.11 0.4K
10:56 77.13 77.16 77.13 77.16 0.6K
10:57 77.17 77.17 77.17 77.17 0.1K
10:58 77.13 77.16 77.11 77.11 1.2K
11:01 77.10 77.10 77.10 77.10 6.1K
11:04 77.21 77.26 77.21 77.25 1.0K
11:05 77.31 77.31 77.31 77.31 0.3K
11:06 77.19 77.31 77.19 77.31 0.5K
11:07 77.25 77.25 77.25 77.25 0.3K
11:09 77.30 77.30 77.28 77.28 0.4K
11:10 77.32 77.32 77.32 77.32 0.3K
11:13 77.31 77.31 77.30 77.30 1.0K
11:14 77.20 77.30 77.20 77.29 2.0K
11:16 77.31 77.31 77.31 77.31 0.4K
11:17 77.33 77.33 77.33 77.33 0.2K
11:19 77.33 77.33 77.26 77.26 1.1K
11:20 77.35 77.35 77.35 77.35 0.3K
11:21 77.34 77.34 77.34 77.34 0.2K
11:22 77.34 77.34 77.34 77.34 0.2K
11:23 77.31 77.31 77.31 77.31 2.8K
11:24 77.34 77.34 77.34 77.34 0.3K
11:26 77.28 77.34 77.28 77.34 1.2K
11:27 77.28 77.28 77.28 77.28 0.2K
11:28 77.35 77.35 77.35 77.35 0.5K
11:30 77.30 77.30 77.30 77.30 0.1K
11:31 77.36 77.36 77.31 77.31 2.6K
11:32 77.27 77.27 77.27 77.27 2.9K
11:35 77.31 77.35 77.31 77.35 1.0K
11:36 77.26 77.26 77.26 77.26 0.3K
11:37 77.35 77.35 77.35 77.35 0.4K
11:38 77.35 77.35 77.35 77.35 0.2K
11:39 77.34 77.34 77.32 77.32 0.7K
11:43 77.35 77.50 77.35 77.50 0.2K
11:44 77.53 77.54 77.53 77.54 0.6K
11:45 77.50 77.50 77.50 77.50 0.8K
11:47 77.51 77.59 77.51 77.59 0.3K
11:48 77.56 77.56 77.56 77.56 1.0K
11:52 77.54 77.54 77.54 77.54 0.5K
11:53 77.50 77.53 77.50 77.53 0.5K
11:57 77.56 77.56 77.56 77.56 0.1K
11:58 77.57 77.57 77.57 77.57 0.5K
11:59 77.59 77.59 77.59 77.59 0.7K
12:00 77.60 77.60 77.60 77.60 0.5K
12:01 77.56 77.66 77.56 77.66 0.6K
12:02 77.68 77.68 77.62 77.62 0.8K
12:03 77.65 77.68 77.65 77.68 0.9K
12:05 77.60 77.60 77.60 77.60 0.1K
12:06 77.60 77.60 77.60 77.60 0.2K
12:07 77.56 77.57 77.56 77.57 0.3K
12:08 77.62 77.62 77.52 77.52 0.5K
12:10 77.52 77.52 77.51 77.51 0.6K
12:11 77.59 77.59 77.51 77.51 1.3K
12:13 77.52 77.52 77.52 77.52 0.2K
12:14 77.53 77.53 77.53 77.53 0.2K
12:15 77.57 77.57 77.51 77.51 4.2K
12:17 77.49 77.49 77.49 77.49 0.7K
12:18 77.42 77.42 77.42 77.42 0.7K
12:19 77.44 77.46 77.44 77.46 0.7K
12:21 77.47 77.53 77.47 77.53 5.7K
12:22 77.49 77.49 77.49 77.49 1.6K
12:25 77.53 77.53 77.53 77.53 0.3K
12:27 77.53 77.54 77.53 77.54 1.1K
12:28 77.55 77.55 77.55 77.55 1.0K
12:29 77.48 77.54 77.48 77.54 0.8K
12:30 77.54 77.54 77.54 77.54 0.3K
12:31 77.51 77.51 77.51 77.51 0.6K
12:33 77.55 77.55 77.55 77.55 0.6K
12:36 77.47 77.47 77.47 77.47 0.2K
12:37 77.51 77.51 77.46 77.49 8.9K
12:38 77.49 77.53 77.46 77.53 2.1K
12:40 77.57 77.57 77.57 77.57 0.4K
12:42 77.54 77.54 77.54 77.54 0.2K
12:43 77.55 77.55 77.55 77.55 0.4K
12:44 77.55 77.56 77.55 77.56 5.2K
12:45 77.61 77.61 77.57 77.57 1.1K
12:46 77.61 77.61 77.61 77.61 1.4K
12:47 77.60 77.61 77.60 77.61 4.5K
12:48 77.62 77.62 77.62 77.62 0.4K
12:50 77.62 77.62 77.62 77.62 0.2K
12:51 77.59 77.59 77.59 77.59 2.1K
12:52 77.60 77.60 77.55 77.55 0.5K
12:53 77.58 77.60 77.58 77.60 0.5K
12:55 77.58 77.58 77.58 77.58 0.5K
12:57 77.61 77.61 77.61 77.61 0.3K
12:58 77.58 77.58 77.58 77.58 0.2K
13:00 77.52 77.55 77.52 77.55 1.9K
13:02 77.58 77.58 77.58 77.58 0.3K
13:03 77.61 77.61 77.55 77.55 0.8K
13:05 77.65 77.65 77.65 77.65 0.3K
13:06 77.62 77.62 77.62 77.62 0.2K
13:08 77.68 77.68 77.68 77.68 0.2K
13:09 77.68 77.68 77.63 77.63 1.2K
13:11 77.68 77.68 77.68 77.68 0.2K
13:12 77.65 77.69 77.65 77.69 0.3K
13:14 77.62 77.62 77.62 77.62 0.1K
13:15 77.65 77.65 77.65 77.65 0.2K
13:16 77.66 77.66 77.66 77.66 0.3K
13:17 77.62 77.62 77.62 77.62 0.6K
13:18 77.60 77.60 77.60 77.60 0.2K
13:20 77.61 77.62 77.61 77.62 1.0K
13:21 77.59 77.59 77.59 77.58 1.3K
13:22 77.63 77.66 77.63 77.66 0.7K
13:24 77.61 77.61 77.61 77.61 0.3K
13:26 77.65 77.65 77.65 77.65 0.3K
13:27 77.61 77.61 77.61 77.61 0.5K
13:28 77.61 77.61 77.53 77.59 1.4K
13:29 77.64 77.64 77.64 77.64 0.3K
13:30 77.61 77.61 77.61 77.61 0.2K
13:31 77.63 77.65 77.63 77.65 1.1K
13:33 77.66 77.66 77.66 77.66 0.1K
13:34 77.61 77.61 77.61 77.61 0.2K
13:35 77.61 77.66 77.61 77.66 0.7K
13:36 77.66 77.66 77.63 77.63 0.6K
13:37 77.67 77.69 77.67 77.69 0.9K
13:39 77.70 77.70 77.70 77.70 1.1K
13:40 77.71 77.71 77.71 77.71 0.4K
13:43 77.69 77.69 77.69 77.69 0.2K
13:44 77.69 77.71 77.69 77.71 0.4K
13:46 77.70 77.71 77.70 77.71 0.8K
13:47 77.66 77.66 77.66 77.66 0.8K
13:49 77.64 77.67 77.64 77.67 0.4K
13:50 77.64 77.64 77.64 77.64 0.1K
13:51 77.68 77.68 77.67 77.67 0.5K
13:53 77.65 77.68 77.65 77.68 0.7K
13:54 77.65 77.65 77.65 77.65 0.3K
13:55 77.68 77.68 77.68 77.68 0.6K
13:57 77.71 77.71 77.71 77.71 2.1K
13:59 77.74 77.74 77.74 77.74 0.4K
14:00 77.75 77.75 77.75 77.75 0.3K
14:01 77.74 77.75 77.71 77.75 1.5K
14:02 77.75 77.75 77.75 77.75 0.2K
14:04 77.75 77.75 77.71 77.72 1.7K
14:05 77.75 77.75 77.75 77.75 0.2K
14:06 77.74 77.74 77.74 77.74 0.3K
14:09 77.76 77.76 77.72 77.72 0.4K
14:10 77.76 77.76 77.72 77.72 0.4K
14:11 77.75 77.75 77.75 77.75 0.6K
14:12 77.70 77.70 77.68 77.68 1.7K
14:13 77.72 77.76 77.72 77.76 0.8K
14:15 77.76 77.76 77.76 77.76 0.2K
14:16 77.76 77.76 77.76 77.76 0.7K
14:17 77.76 77.76 77.76 77.76 1.1K
14:18 77.79 77.79 77.79 77.79 2.4K
14:19 77.81 77.81 77.78 77.78 0.6K
14:21 77.78 77.79 77.78 77.79 2.4K
14:22 77.79 77.79 77.79 77.79 0.4K
14:24 77.79 77.79 77.79 77.79 0.2K
14:25 77.77 77.77 77.77 77.77 1.0K
14:26 77.79 77.79 77.76 77.76 0.9K
14:28 77.74 77.79 77.74 77.79 0.6K
14:33 77.79 77.79 77.79 77.79 0.3K
14:34 77.77 77.77 77.77 77.77 0.2K
14:36 77.69 77.71 77.66 77.66 1.9K
14:38 77.70 77.70 77.64 77.64 0.8K
14:39 77.70 77.70 77.70 77.70 0.1K
14:40 77.70 77.70 77.70 77.70 0.6K
14:41 77.71 77.71 77.71 77.71 0.2K
14:42 77.65 77.65 77.65 77.65 0.3K
14:43 77.66 77.66 77.66 77.66 0.4K
14:44 77.67 77.68 77.67 77.68 2.3K
14:45 77.71 77.71 77.71 77.71 0.3K
14:46 77.71 77.71 77.71 77.71 0.2K
14:48 77.66 77.71 77.66 77.71 1.2K
14:50 77.71 77.71 77.63 77.63 0.6K
14:51 77.61 77.61 77.61 77.61 1.6K
14:53 77.59 77.59 77.59 77.59 1.3K
14:55 77.65 77.66 77.65 77.66 0.6K
14:57 77.66 77.66 77.66 77.66 0.4K
14:58 77.63 77.63 77.63 77.63 0.2K
14:59 77.64 77.64 77.64 77.64 0.2K
15:00 77.58 77.58 77.57 77.57 0.8K
15:01 77.57 77.57 77.57 77.57 0.5K
15:02 77.50 77.57 77.50 77.56 0.9K
15:03 77.56 77.56 77.56 77.56 0.4K
15:04 77.55 77.55 77.55 77.55 0.7K
15:05 77.56 77.57 77.53 77.53 1.5K
15:06 77.57 77.57 77.57 77.57 0.3K
15:08 77.53 77.53 77.48 77.50 1.0K
15:10 77.49 77.49 77.47 77.47 1.8K
15:12 77.40 77.40 77.40 77.40 0.3K
15:13 77.56 77.56 77.56 77.56 0.2K
15:14 77.56 77.61 77.54 77.61 1.3K
15:15 77.61 77.61 77.53 77.57 1.1K
15:16 77.55 77.55 77.55 77.55 0.5K
15:17 77.51 77.51 77.51 77.51 0.3K
15:18 77.48 77.48 77.48 77.48 1.3K
15:19 77.49 77.50 77.49 77.50 0.4K
15:20 77.50 77.50 77.50 77.49 0.4K
15:21 77.46 77.46 77.46 77.46 0.2K
15:22 77.50 77.50 77.50 77.50 0.5K
15:23 77.49 77.50 77.49 77.50 1.4K
15:24 77.50 77.50 77.50 77.50 0.3K
15:25 77.51 77.53 77.51 77.53 1.6K
15:28 77.58 77.62 77.58 77.62 0.7K
15:29 77.60 77.60 77.60 77.60 0.4K
15:30 77.63 77.63 77.63 77.63 0.5K
15:31 77.63 77.63 77.63 77.63 0.4K
15:32 77.60 77.63 77.60 77.61 1.8K
15:34 77.65 77.65 77.64 77.64 0.4K
15:35 77.67 77.67 77.67 77.67 0.5K
15:36 77.67 77.67 77.67 77.67 0.1K
15:37 77.67 77.67 77.65 77.67 0.7K
15:38 77.69 77.70 77.69 77.70 0.5K
15:39 77.70 77.72 77.67 77.67 1.6K
15:40 77.67 77.67 77.67 77.67 1.3K
15:41 77.65 77.69 77.65 77.69 0.5K
15:42 77.71 77.73 77.71 77.73 0.8K
15:43 77.73 77.73 77.73 77.73 0.5K
15:44 77.72 77.72 77.72 77.72 0.9K
15:46 77.74 77.74 77.74 77.74 0.2K
15:47 77.77 77.77 77.76 77.77 1.1K
15:48 77.72 77.72 77.72 77.72 2.1K
15:49 77.70 77.70 77.70 77.70 0.3K
15:50 77.70 77.79 77.70 77.79 0.6K
15:51 77.78 77.78 77.78 77.78 0.4K
15:52 77.79 77.79 77.79 77.79 0.3K
15:54 77.75 77.75 77.74 77.74 1.1K
15:55 77.80 77.80 77.80 77.80 0.5K
15:56 77.86 77.86 77.80 77.80 1.3K
15:57 77.86 77.86 77.86 77.86 0.3K
15:58 77.83 77.83 77.81 77.83 0.6K
15:59 77.81 77.82 77.81 77.82 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles