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 78.14 78.14 78.14 78.14 53.8K
09:31 77.97 77.97 77.91 77.91 0.8K
09:32 78.09 78.09 78.03 78.03 4.0K
09:36 78.05 78.13 78.04 78.12 1.3K
09:37 78.12 78.13 78.12 78.13 0.6K
09:38 78.16 78.16 78.16 78.16 0.3K
09:40 78.18 78.28 78.18 78.28 1.6K
09:43 78.25 78.25 78.16 78.16 2.5K
09:44 78.23 78.23 78.23 78.22 0.1K
09:45 78.22 78.26 78.22 78.26 0.6K
09:46 78.29 78.34 78.27 78.34 0.9K
09:47 78.34 78.34 78.24 78.29 1.9K
09:48 78.34 78.34 78.28 78.28 0.8K
09:50 78.25 78.25 78.23 78.23 0.8K
09:51 78.30 78.30 78.30 78.30 0.5K
09:53 78.30 78.37 78.30 78.37 1.0K
09:54 78.36 78.36 78.36 78.36 0.6K
09:57 78.36 78.36 78.36 78.36 4.1K
09:58 78.32 78.39 78.32 78.39 1.2K
10:00 78.40 78.40 78.33 78.33 12.6K
10:01 78.42 78.42 78.42 78.42 0.7K
10:02 78.42 78.44 78.42 78.44 0.8K
10:03 78.37 78.41 78.37 78.41 0.6K
10:04 78.42 78.42 78.39 78.39 2.8K
10:05 78.40 78.43 78.40 78.43 0.4K
10:06 78.43 78.45 78.43 78.45 1.9K
10:07 78.45 78.45 78.45 78.45 0.1K
10:08 78.42 78.48 78.42 78.44 1.3K
10:12 78.41 78.41 78.41 78.41 0.2K
10:14 78.48 78.48 78.46 78.48 8.9K
10:15 78.42 78.42 78.42 78.42 0.1K
10:17 78.42 78.42 78.42 78.42 0.6K
10:20 78.39 78.39 78.35 78.35 0.7K
10:24 78.43 78.43 78.43 78.43 0.9K
10:25 78.46 78.46 78.46 78.46 0.2K
10:26 78.48 78.48 78.48 78.47 0.7K
10:28 78.45 78.48 78.45 78.48 0.5K
10:29 78.47 78.47 78.47 78.47 0.4K
10:32 78.47 78.47 78.42 78.42 1.5K
10:33 78.45 78.45 78.45 78.45 0.1K
10:34 78.49 78.50 78.49 78.50 0.8K
10:35 78.49 78.49 78.49 78.49 0.1K
10:36 78.51 78.55 78.51 78.55 1.0K
10:37 78.49 78.55 78.49 78.55 1.1K
10:38 78.49 78.49 78.49 78.49 0.5K
10:39 78.48 78.48 78.48 78.48 0.9K
10:43 78.50 78.50 78.50 78.50 2.1K
10:44 78.57 78.57 78.57 78.57 0.2K
10:45 78.59 78.59 78.57 78.57 1.6K
10:46 78.55 78.59 78.55 78.59 1.1K
10:47 78.64 78.64 78.64 78.64 0.4K
10:51 78.60 78.60 78.60 78.60 0.4K
10:55 78.53 78.59 78.53 78.59 0.6K
10:56 78.55 78.56 78.55 78.56 1.9K
10:57 78.56 78.60 78.55 78.56 1.0K
10:58 78.56 78.56 78.56 78.56 0.5K
11:00 78.60 78.60 78.60 78.60 1.9K
11:01 78.60 78.60 78.60 78.60 4.5K
11:02 78.58 78.63 78.58 78.63 6.3K
11:04 78.54 78.54 78.54 78.54 0.3K
11:05 78.55 78.55 78.53 78.53 2.3K
11:06 78.50 78.50 78.50 78.50 0.4K
11:07 78.59 78.59 78.59 78.59 0.3K
11:08 78.56 78.56 78.53 78.53 1.6K
11:12 78.63 78.63 78.57 78.57 0.4K
11:13 78.60 78.60 78.60 78.60 0.5K
11:15 78.61 78.61 78.61 78.61 0.2K
11:16 78.59 78.59 78.59 78.59 0.2K
11:17 78.63 78.63 78.63 78.63 1.2K
11:19 78.61 78.69 78.61 78.69 48.4K
11:20 78.67 78.67 78.63 78.65 39.4K
11:21 78.65 78.65 78.65 78.65 5.0K
11:22 78.64 78.64 78.64 78.64 1.1K
11:25 78.66 78.66 78.66 78.66 0.2K
11:26 78.61 78.61 78.61 78.61 0.2K
11:28 78.61 78.61 78.61 78.61 0.4K
11:29 78.61 78.62 78.61 78.62 104.3K
11:30 78.56 78.64 78.56 78.64 11.1K
11:33 78.64 78.64 78.58 78.58 0.3K
11:35 78.58 78.58 78.58 78.58 0.3K
11:36 78.61 78.61 78.61 78.61 0.2K
11:37 78.59 78.66 78.59 78.66 1.8K
11:38 78.66 78.66 78.66 78.66 0.7K
11:39 78.58 78.58 78.58 78.58 0.1K
11:40 78.65 78.65 78.61 78.61 1.4K
11:42 78.60 78.60 78.60 78.60 0.6K
11:43 78.63 78.63 78.63 78.63 0.2K
11:44 78.64 78.67 78.61 78.67 2.3K
11:45 78.64 78.64 78.64 78.64 0.4K
11:46 78.66 78.66 78.62 78.62 0.4K
11:47 78.64 78.64 78.64 78.64 0.2K
11:48 78.63 78.63 78.63 78.63 2.4K
11:49 78.63 78.63 78.63 78.63 0.1K
11:51 78.63 78.63 78.63 78.63 0.5K
11:53 78.58 78.58 78.58 78.58 0.8K
11:54 78.55 78.56 78.54 78.54 3.1K
11:55 78.55 78.60 78.55 78.60 1.9K
11:56 78.60 78.64 78.60 78.64 2.4K
11:57 78.64 78.64 78.61 78.64 1.4K
11:59 78.61 78.61 78.59 78.59 0.4K
12:00 78.56 78.56 78.56 78.56 0.5K
12:02 78.58 78.58 78.57 78.58 1.1K
12:04 78.58 78.58 78.55 78.55 2.5K
12:05 78.59 78.60 78.58 78.60 4.4K
12:06 78.60 78.60 78.60 78.60 0.1K
12:08 78.60 78.60 78.60 78.60 0.2K
12:09 78.58 78.60 78.58 78.60 1.1K
12:10 78.58 78.63 78.58 78.62 3.2K
12:12 78.60 78.61 78.60 78.61 1.2K
12:13 78.61 78.61 78.61 78.61 0.2K
12:14 78.59 78.62 78.59 78.62 1.5K
12:17 78.62 78.62 78.62 78.62 0.8K
12:18 78.60 78.61 78.59 78.59 1.6K
12:19 78.61 78.62 78.61 78.61 1.1K
12:20 78.62 78.62 78.61 78.61 2.1K
12:21 78.61 78.61 78.61 78.61 0.2K
12:22 78.61 78.61 78.61 78.61 0.2K
12:23 78.60 78.60 78.60 78.60 0.2K
12:24 78.60 78.65 78.60 78.65 4.0K
12:25 78.69 78.69 78.61 78.65 3.1K
12:27 78.67 78.67 78.67 78.67 0.2K
12:28 78.68 78.70 78.68 78.70 17.4K
12:29 78.68 78.68 78.67 78.67 3.3K
12:30 78.66 78.66 78.66 78.66 0.6K
12:31 78.66 78.66 78.66 78.66 0.4K
12:32 78.61 78.62 78.61 78.61 1.9K
12:33 78.63 78.63 78.60 78.60 0.7K
12:34 78.59 78.60 78.57 78.57 0.8K
12:35 78.52 78.52 78.52 78.52 0.2K
12:36 78.55 78.55 78.50 78.54 3.0K
12:37 78.62 78.62 78.62 78.62 0.2K
12:38 78.59 78.60 78.56 78.56 1.7K
12:40 78.61 78.64 78.56 78.64 1.1K
12:41 78.65 78.65 78.65 78.64 0.2K
12:43 78.62 78.65 78.62 78.65 0.7K
12:44 78.61 78.61 78.61 78.61 0.1K
12:45 78.64 78.64 78.64 78.64 4.8K
12:47 78.64 78.64 78.64 78.64 0.2K
12:48 78.64 78.64 78.57 78.64 2.6K
12:49 78.64 78.64 78.64 78.64 0.1K
12:50 78.74 78.74 78.62 78.62 0.2K
12:51 78.61 78.69 78.61 78.69 0.8K
12:52 78.69 78.71 78.63 78.69 1.7K
12:53 78.65 78.65 78.65 78.65 0.4K
12:54 78.73 78.73 78.69 78.69 0.7K
12:56 78.72 78.73 78.72 78.73 0.9K
12:58 78.73 78.78 78.73 78.78 1.2K
12:59 78.78 78.78 78.78 78.78 0.9K
13:00 78.78 78.78 78.78 78.78 0.6K
15:59 78.84 78.84 78.84 78.84 0.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles