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 78.53 78.66 78.51 78.66 13.6K
09:32 78.58 78.58 78.58 78.57 0.6K
09:33 78.66 78.66 78.66 78.66 0.6K
09:34 78.64 78.64 78.64 78.64 2.7K
09:35 78.62 78.67 78.62 78.65 1.7K
09:37 78.71 78.71 78.71 78.71 0.7K
09:38 78.68 78.73 78.68 78.70 0.6K
09:39 78.70 78.75 78.70 78.75 0.8K
09:44 78.66 78.66 78.66 78.66 0.6K
09:47 78.64 78.64 78.64 78.64 0.2K
09:48 78.66 78.66 78.58 78.58 2.4K
09:49 78.56 78.58 78.56 78.58 0.5K
09:50 78.50 78.50 78.50 78.50 1.9K
09:51 78.50 78.50 78.50 78.50 0.2K
09:52 78.52 78.52 78.49 78.49 2.2K
09:54 78.25 78.25 78.25 78.25 0.8K
09:57 78.37 78.37 78.37 78.37 0.4K
09:58 78.50 78.50 78.50 78.50 0.3K
10:00 78.55 78.55 78.55 78.55 0.2K
10:02 78.54 78.60 78.54 78.55 1.0K
10:03 78.49 78.55 78.49 78.55 3.6K
10:05 78.56 78.56 78.56 78.56 0.1K
10:06 78.59 78.59 78.58 78.58 3.1K
10:07 78.59 78.59 78.57 78.57 1.0K
10:08 78.56 78.56 78.51 78.52 1.0K
10:09 78.51 78.51 78.51 78.51 0.2K
10:10 78.55 78.55 78.55 78.55 0.3K
10:11 78.41 78.51 78.41 78.48 0.6K
10:12 78.48 78.48 78.48 78.48 0.5K
10:13 78.55 78.55 78.55 78.55 0.8K
10:14 78.53 78.53 78.53 78.53 0.4K
10:16 78.48 78.48 78.48 78.48 0.2K
10:18 78.48 78.48 78.48 78.48 0.9K
10:21 78.50 78.50 78.50 78.50 0.8K
10:22 78.55 78.56 78.55 78.56 0.8K
10:23 78.59 78.62 78.59 78.62 7.1K
10:24 78.63 78.63 78.63 78.63 0.2K
10:25 78.65 78.65 78.65 78.65 0.3K
10:26 78.65 78.65 78.65 78.65 1.3K
10:27 78.67 78.67 78.67 78.67 0.2K
10:28 78.65 78.65 78.63 78.63 1.7K
10:30 78.68 78.68 78.66 78.66 0.9K
10:31 78.69 78.69 78.69 78.69 0.4K
10:33 78.69 78.70 78.69 78.70 1.7K
10:34 78.69 78.70 78.69 78.70 2.0K
10:35 78.68 78.70 78.64 78.64 1.7K
10:36 78.71 78.71 78.68 78.68 1.1K
10:37 78.72 78.74 78.72 78.74 1.9K
10:38 78.73 78.73 78.73 78.73 0.4K
10:41 78.67 78.67 78.67 78.67 0.5K
10:42 78.62 78.69 78.62 78.69 0.3K
10:43 78.67 78.67 78.65 78.65 0.7K
10:44 78.67 78.67 78.67 78.67 0.7K
10:45 78.64 78.64 78.64 78.64 0.4K
10:46 78.64 78.64 78.64 78.64 0.6K
10:51 78.69 78.70 78.69 78.70 2.2K
10:52 78.70 78.71 78.70 78.71 1.9K
10:53 78.70 78.70 78.70 78.70 0.8K
10:54 78.70 78.70 78.70 78.70 2.1K
10:55 78.66 78.66 78.66 78.66 0.3K
10:57 78.76 78.76 78.76 78.76 0.2K
10:58 78.76 78.76 78.76 78.76 0.2K
11:00 78.76 78.76 78.76 78.76 1.8K
11:02 78.76 78.76 78.76 78.76 1.1K
11:05 78.76 78.76 78.76 78.76 3.3K
11:06 78.73 78.76 78.73 78.76 0.7K
11:08 78.73 78.73 78.73 78.73 0.2K
11:10 78.77 78.77 78.77 78.77 1.5K
11:11 78.77 78.79 78.77 78.79 0.5K
11:14 78.82 78.82 78.82 78.82 0.6K
11:15 78.82 78.82 78.80 78.80 0.4K
11:17 78.80 78.80 78.80 78.80 0.2K
11:18 78.81 78.81 78.81 78.81 0.3K
11:20 78.81 78.81 78.79 78.79 1.8K
11:22 78.78 78.78 78.78 78.78 0.4K
11:24 78.77 78.77 78.77 78.77 0.6K
11:28 78.68 78.68 78.68 78.68 1.4K
11:29 78.68 78.69 78.68 78.69 0.9K
11:30 78.77 78.77 78.77 78.77 0.5K
11:34 78.79 78.79 78.78 78.78 1.5K
11:35 78.75 78.77 78.75 78.77 4.1K
11:39 78.78 78.78 78.78 78.78 0.5K
11:40 78.79 78.83 78.79 78.83 1.5K
11:42 78.81 78.83 78.81 78.82 1.3K
11:43 78.84 78.84 78.84 78.84 1.9K
11:44 78.84 78.87 78.84 78.85 4.7K
11:48 78.85 78.85 78.85 78.85 0.5K
11:50 78.81 78.83 78.81 78.81 5.0K
11:51 78.81 78.83 78.79 78.83 1.5K
11:55 78.80 78.84 78.80 78.84 1.1K
11:56 78.81 78.81 78.81 78.81 1.1K
11:58 78.85 78.86 78.82 78.82 0.8K
11:59 78.84 78.85 78.84 78.85 0.8K
12:00 78.84 78.84 78.84 78.84 0.7K
12:01 78.86 78.86 78.86 78.86 1.0K
12:02 78.86 78.86 78.86 78.86 0.8K
12:03 78.85 78.85 78.83 78.85 0.3K
12:04 78.85 78.91 78.85 78.86 2.1K
12:05 78.88 78.90 78.88 78.90 2.3K
12:06 78.90 78.90 78.90 78.90 0.2K
12:07 78.88 78.88 78.88 78.88 0.6K
12:08 78.89 78.92 78.89 78.92 0.7K
12:11 78.88 78.92 78.88 78.92 0.6K
12:13 78.90 78.90 78.90 78.90 0.3K
12:14 78.93 78.93 78.93 78.93 1.7K
12:15 78.93 78.93 78.93 78.93 0.4K
12:17 78.91 78.91 78.91 78.91 0.2K
12:18 78.95 78.95 78.95 78.95 1.0K
12:19 78.96 78.99 78.96 78.99 1.0K
12:20 78.96 78.96 78.96 78.96 0.4K
12:23 78.93 78.93 78.93 78.93 0.2K
12:24 78.92 78.92 78.92 78.92 0.5K
12:28 78.85 78.85 78.82 78.82 0.2K
12:29 78.83 78.83 78.83 78.83 0.5K
12:31 78.79 78.79 78.79 78.79 0.2K
12:33 78.85 78.85 78.85 78.85 0.6K
12:34 78.87 78.87 78.86 78.87 2.6K
12:36 78.86 78.86 78.86 78.86 0.8K
12:37 78.86 78.87 78.86 78.87 1.1K
12:38 78.80 78.80 78.80 78.80 2.5K
12:41 78.82 78.82 78.82 78.82 1.2K
12:42 78.84 78.84 78.84 78.84 0.4K
12:43 78.84 78.84 78.84 78.84 0.4K
12:45 78.82 78.82 78.82 78.82 0.3K
12:47 78.78 78.78 78.74 78.74 1.5K
12:48 78.67 78.67 78.67 78.67 0.8K
12:49 78.68 78.68 78.68 78.68 1.4K
12:50 78.70 78.70 78.70 78.69 0.3K
12:51 78.63 78.63 78.63 78.63 1.2K
12:52 78.70 78.70 78.70 78.70 0.1K
12:53 78.69 78.70 78.69 78.70 0.6K
12:54 78.75 78.75 78.75 78.75 0.2K
12:55 78.76 78.79 78.76 78.79 1.3K
12:56 78.77 78.77 78.73 78.73 0.7K
12:57 78.73 78.73 78.73 78.73 0.3K
12:58 78.71 78.71 78.71 78.71 0.7K
12:59 78.71 78.71 78.71 78.71 0.2K
13:01 78.79 78.79 78.79 78.79 0.2K
13:02 78.77 78.77 78.77 78.77 0.2K
13:03 78.81 78.87 78.81 78.87 1.1K
13:04 78.81 78.81 78.81 78.81 0.7K
13:05 78.87 78.87 78.87 78.87 0.2K
13:07 78.82 78.82 78.82 78.82 0.2K
13:08 78.72 78.72 78.72 78.72 0.2K
13:10 78.84 78.84 78.84 78.84 0.5K
13:13 78.74 78.74 78.74 78.74 0.3K
13:15 78.79 78.79 78.79 78.79 0.3K
13:16 78.80 78.81 78.80 78.81 0.5K
13:17 78.82 78.82 78.82 78.82 0.3K
13:19 78.85 78.85 78.85 78.85 0.4K
13:20 78.86 78.86 78.84 78.84 3.6K
13:21 78.86 78.86 78.86 78.86 1.6K
13:23 78.89 78.89 78.84 78.83 0.3K
13:24 78.84 78.84 78.84 78.83 0.1K
13:25 78.86 78.86 78.86 78.86 1.7K
13:29 78.89 78.89 78.89 78.89 0.1K
13:30 78.87 78.87 78.87 78.87 1.0K
13:33 78.88 78.88 78.88 78.88 0.2K
13:34 78.84 78.84 78.84 78.84 0.2K
13:35 78.83 78.83 78.83 78.83 0.3K
13:37 78.82 78.83 78.82 78.83 0.4K
13:38 78.82 78.82 78.82 78.82 0.3K
13:40 78.82 78.82 78.82 78.82 0.7K
13:44 78.77 78.77 78.77 78.77 0.5K
13:45 78.75 78.75 78.75 78.75 0.5K
13:46 78.81 78.81 78.81 78.81 0.5K
13:54 78.83 78.83 78.83 78.83 1.1K
13:57 78.81 78.81 78.81 78.81 0.5K
13:58 78.81 78.81 78.81 78.81 0.4K
13:59 78.74 78.76 78.74 78.76 0.4K
14:03 78.81 78.81 78.81 78.81 0.4K
14:05 78.76 78.76 78.76 78.76 2.0K
14:07 78.75 78.75 78.75 78.75 0.1K
14:08 78.74 78.74 78.74 78.74 0.2K
14:09 78.71 78.71 78.71 78.71 0.7K
14:14 78.79 78.79 78.79 78.79 1.3K
14:15 78.79 78.79 78.79 78.79 0.3K
14:16 78.79 78.79 78.77 78.77 1.7K
14:17 78.80 78.80 78.80 78.80 0.1K
14:18 78.77 78.79 78.77 78.79 0.5K
14:19 78.80 78.80 78.80 78.80 0.1K
14:20 78.79 78.79 78.79 78.79 0.1K
14:21 78.77 78.79 78.77 78.79 0.4K
14:23 78.77 78.77 78.77 78.77 0.1K
14:24 78.77 78.77 78.77 78.77 0.1K
14:25 78.79 78.79 78.79 78.79 0.3K
14:26 78.77 78.77 78.77 78.77 0.2K
14:27 78.79 78.79 78.79 78.79 0.1K
14:28 78.80 78.80 78.79 78.79 0.5K
14:31 78.82 78.82 78.80 78.80 0.2K
14:32 78.82 78.82 78.82 78.82 0.1K
14:33 78.80 78.80 78.77 78.77 1.4K
14:35 78.78 78.78 78.78 78.78 0.1K
14:37 78.76 78.76 78.76 78.76 0.7K
14:43 78.86 78.86 78.86 78.86 1.5K
14:44 78.87 78.87 78.87 78.87 0.5K
14:46 78.89 78.89 78.87 78.87 0.5K
14:47 78.88 78.88 78.88 78.88 0.4K
14:48 78.90 78.90 78.90 78.90 0.4K
14:49 78.88 78.88 78.88 78.88 0.1K
14:52 78.88 78.88 78.88 78.88 0.5K
14:57 78.90 78.90 78.90 78.90 0.4K
14:58 78.91 78.91 78.91 78.91 1.7K
15:00 78.93 78.93 78.93 78.93 0.2K
15:01 78.91 78.91 78.91 78.91 0.2K
15:02 78.92 78.92 78.92 78.92 0.3K
15:05 78.92 78.92 78.92 78.92 1.1K
15:09 78.95 78.95 78.95 78.95 0.2K
15:10 78.93 78.94 78.93 78.94 0.6K
15:12 78.91 78.91 78.91 78.91 0.2K
15:13 78.88 78.92 78.88 78.92 1.9K
15:19 78.88 78.89 78.88 78.89 0.8K
15:21 78.90 78.92 78.90 78.92 0.2K
15:22 78.90 78.90 78.90 78.90 0.4K
15:26 78.93 78.93 78.93 78.93 0.5K
15:27 78.93 78.94 78.93 78.93 1.2K
15:28 78.94 78.94 78.94 78.94 1.1K
15:34 78.94 78.94 78.94 78.94 0.3K
15:36 78.93 78.93 78.93 78.93 0.5K
15:38 78.94 78.94 78.92 78.94 0.7K
15:39 78.91 78.91 78.91 78.91 0.6K
15:40 78.93 78.93 78.93 78.93 0.4K
15:41 78.95 78.95 78.95 78.95 1.4K
15:47 78.95 78.95 78.95 78.95 15.4K
15:48 78.92 78.92 78.92 78.92 0.5K
15:49 78.95 78.95 78.95 78.95 1.6K
15:52 78.88 78.89 78.88 78.88 1.5K
15:53 78.90 78.90 78.86 78.86 0.3K
15:54 78.91 78.91 78.91 78.91 0.4K
15:56 78.85 78.85 78.85 78.85 0.3K
15:57 78.81 78.81 78.81 78.81 0.1K
15:58 78.84 78.84 78.84 78.84 1.5K
15:59 78.81 78.84 78.80 78.84 2.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles