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 76.70 76.70 76.38 76.38 20.9K
09:32 76.49 76.49 76.39 76.39 0.8K
09:33 76.39 76.39 76.25 76.34 2.7K
09:34 76.16 76.16 76.16 76.16 0.4K
09:35 76.11 76.11 76.04 76.04 12.9K
09:36 76.01 76.09 76.00 76.00 0.8K
09:37 75.97 75.97 75.97 75.97 0.5K
09:39 75.95 75.95 75.87 75.86 5.6K
09:40 75.76 75.93 75.76 75.87 8.0K
09:41 75.88 75.93 75.88 75.93 4.4K
09:43 75.94 75.98 75.94 75.98 0.9K
09:46 76.19 76.19 76.01 76.01 1.1K
09:49 76.17 76.28 76.17 76.28 1.5K
09:50 76.41 76.41 76.36 76.36 6.6K
09:51 76.44 76.44 76.38 76.38 3.3K
09:52 76.34 76.41 76.34 76.41 6.4K
09:53 76.41 76.46 76.41 76.46 0.3K
09:54 76.44 76.49 76.44 76.49 0.7K
09:55 76.64 76.69 76.64 76.64 0.7K
09:57 76.64 76.64 76.64 76.64 1.1K
09:58 76.64 76.64 76.52 76.52 1.4K
10:00 76.74 76.74 76.74 76.74 2.8K
10:01 76.57 76.57 76.55 76.55 0.3K
10:02 76.55 76.64 76.55 76.64 1.3K
10:03 76.73 76.73 76.73 76.73 0.3K
10:04 76.64 76.64 76.64 76.64 0.4K
10:05 76.70 76.80 76.70 76.75 1.8K
10:06 76.74 76.74 76.74 76.74 1.6K
10:07 76.73 76.73 76.73 76.72 0.2K
10:08 76.73 76.79 76.70 76.73 1.7K
10:09 76.79 76.79 76.79 76.78 0.9K
10:10 76.71 76.75 76.71 76.75 0.6K
10:11 76.75 76.79 76.75 76.79 3.5K
10:12 76.71 76.78 76.71 76.78 5.4K
10:13 76.67 76.75 76.67 76.69 0.9K
10:15 76.78 76.78 76.78 76.78 0.5K
10:16 76.68 76.87 76.68 76.69 2.2K
10:17 76.68 76.68 76.68 76.68 0.7K
10:18 76.63 76.65 76.63 76.65 0.9K
10:20 76.50 76.50 76.46 76.46 1.7K
10:21 76.45 76.45 76.45 76.44 0.1K
10:22 76.26 76.26 76.26 76.26 0.4K
10:23 76.20 76.26 76.14 76.14 0.9K
10:24 76.19 76.19 76.17 76.17 0.3K
10:25 76.26 76.27 76.26 76.27 0.7K
10:26 76.27 76.42 76.27 76.42 0.7K
10:27 76.36 76.36 76.33 76.33 0.2K
10:28 76.32 76.34 76.24 76.24 2.7K
10:29 76.24 76.24 76.21 76.21 0.3K
10:30 76.24 76.31 76.21 76.21 3.7K
10:31 76.16 76.16 76.16 76.16 0.2K
10:32 76.18 76.18 76.13 76.13 2.4K
10:33 76.27 76.27 76.27 76.27 0.4K
10:34 76.23 76.23 76.23 76.23 1.1K
10:35 76.12 76.12 76.12 76.12 0.4K
10:37 76.34 76.34 76.25 76.25 4.7K
10:39 76.08 76.25 76.08 76.24 0.6K
10:40 76.09 76.09 76.09 76.09 0.4K
10:42 76.07 76.12 76.07 76.11 0.5K
10:43 76.10 76.11 76.07 76.07 0.8K
10:44 76.03 76.03 76.03 76.03 0.4K
10:45 76.16 76.16 76.10 76.10 0.7K
10:46 76.15 76.15 76.04 76.08 2.1K
10:48 76.13 76.16 76.13 76.16 0.5K
10:49 76.17 76.17 76.17 76.16 0.3K
10:50 76.28 76.28 76.28 76.28 1.9K
10:52 76.36 76.53 76.36 76.41 1.2K
10:55 76.15 76.51 76.15 76.51 3.5K
10:56 76.21 76.21 76.21 76.21 0.5K
10:59 76.26 76.27 76.26 76.27 0.7K
11:00 76.27 76.27 76.24 76.24 0.4K
11:02 76.37 76.37 76.37 76.37 0.7K
11:03 76.07 76.07 76.07 76.07 0.7K
11:05 76.10 76.10 76.10 76.10 0.3K
11:06 76.04 76.04 76.04 76.04 0.4K
11:08 76.24 76.24 76.24 76.24 0.2K
11:09 76.07 76.07 76.07 76.07 0.5K
11:10 76.09 76.22 76.09 76.22 2.9K
11:11 76.02 76.02 75.99 75.99 1.9K
11:14 76.04 76.04 76.04 76.04 0.3K
11:15 76.12 76.12 76.12 76.11 0.5K
11:16 76.07 76.08 76.07 76.08 1.1K
11:17 76.09 76.16 75.97 76.16 2.0K
11:18 75.97 75.97 75.97 75.97 0.2K
11:19 75.97 76.10 75.97 76.10 1.8K
11:21 76.12 76.12 76.12 76.11 0.7K
11:22 76.11 76.13 76.07 76.07 1.7K
11:23 76.01 76.15 76.01 76.15 0.4K
11:25 76.20 76.20 76.20 76.20 0.2K
11:26 76.12 76.12 76.12 76.12 0.4K
11:27 76.32 76.32 76.32 76.32 0.9K
11:29 76.26 76.26 76.24 76.24 0.6K
11:30 76.24 76.27 76.24 76.27 0.8K
11:31 76.32 76.32 76.20 76.20 1.0K
11:33 76.14 76.14 76.14 76.14 1.2K
11:35 76.29 76.29 76.29 76.29 0.2K
11:37 76.31 76.31 76.31 76.31 1.4K
11:39 76.27 76.27 76.27 76.27 0.7K
11:40 76.32 76.32 76.32 76.32 0.2K
11:41 76.32 76.32 76.32 76.32 0.1K
11:42 76.32 76.35 76.32 76.33 3.5K
11:43 76.35 76.35 76.30 76.30 5.7K
11:45 76.28 76.29 76.28 76.29 5.6K
11:46 76.31 76.32 76.29 76.29 1.6K
11:47 76.35 76.35 76.33 76.33 2.0K
11:48 76.34 76.35 76.33 76.35 0.9K
11:49 76.34 76.43 76.34 76.43 0.9K
11:50 76.46 76.46 76.41 76.42 1.0K
11:53 76.38 76.38 76.38 76.38 0.4K
11:54 76.20 76.36 76.20 76.36 3.8K
11:55 76.34 76.34 76.34 76.34 0.7K
11:56 76.36 76.36 76.34 76.34 1.2K
11:57 76.33 76.36 76.33 76.36 1.5K
11:58 76.34 76.40 76.34 76.38 3.2K
11:59 76.38 76.38 76.36 76.36 0.8K
12:00 76.30 76.30 76.30 76.30 0.3K
12:02 76.33 76.38 76.33 76.35 1.3K
12:05 76.37 76.37 76.37 76.37 0.7K
12:06 76.33 76.33 76.33 76.33 0.3K
12:08 76.27 76.36 76.27 76.36 2.0K
12:11 76.22 76.22 76.22 76.22 0.1K
12:12 76.31 76.36 76.27 76.27 1.3K
12:13 76.41 76.43 76.41 76.43 0.4K
12:14 76.43 76.43 76.32 76.32 1.0K
12:20 76.22 76.22 76.22 76.22 0.5K
12:23 76.17 76.22 76.17 76.22 1.3K
12:24 76.15 76.15 76.07 76.07 1.0K
12:25 76.07 76.07 76.06 76.06 0.4K
12:26 76.06 76.06 76.06 76.06 0.5K
12:27 75.99 75.99 75.99 75.99 0.8K
12:28 75.90 75.90 75.90 75.90 0.8K
12:29 75.61 75.63 75.61 75.63 5.6K
12:30 75.69 75.69 75.69 75.69 0.3K
12:31 75.72 75.72 75.70 75.71 2.6K
12:32 75.55 75.55 75.55 75.55 1.5K
12:33 75.62 75.62 75.61 75.61 0.6K
12:34 75.58 75.61 75.58 75.61 0.5K
12:36 75.59 75.59 75.59 75.59 7.4K
12:37 75.50 75.50 75.48 75.48 4.6K
12:38 75.48 75.48 75.48 75.47 0.3K
12:39 75.50 75.51 75.50 75.51 2.8K
12:40 75.43 75.43 75.43 75.43 0.7K
12:41 75.47 75.54 75.40 75.54 1.3K
12:42 75.55 75.55 75.43 75.43 1.1K
12:43 75.48 75.48 75.48 75.48 0.4K
12:45 75.43 75.43 75.43 75.43 0.2K
12:46 75.52 75.52 75.45 75.46 1.4K
12:47 75.40 75.40 75.40 75.40 0.9K
12:48 75.36 75.36 75.36 75.36 0.1K
12:49 75.39 75.39 75.30 75.30 2.0K
12:50 75.27 75.27 75.26 75.26 1.8K
12:51 75.35 75.35 75.35 75.35 0.2K
12:52 75.50 75.51 75.50 75.51 1.3K
12:55 75.46 75.46 75.41 75.41 0.7K
12:57 75.54 75.54 75.54 75.54 0.2K
12:58 75.52 75.52 75.52 75.52 0.3K
12:59 75.55 75.55 75.49 75.49 0.3K
13:01 75.44 75.48 75.44 75.48 3.0K
13:02 75.40 75.40 75.40 75.40 0.4K
13:04 75.26 75.26 75.26 75.26 0.4K
13:07 75.39 75.50 75.39 75.50 1.7K
13:08 75.50 75.51 75.49 75.49 1.5K
13:09 75.48 75.48 75.48 75.48 0.1K
13:10 75.44 75.57 75.44 75.45 0.5K
13:11 75.45 75.52 75.45 75.52 1.6K
13:13 75.34 75.42 75.34 75.36 0.7K
13:14 75.38 75.38 75.38 75.38 0.6K
13:16 75.36 75.36 75.34 75.34 0.9K
13:17 75.41 75.41 75.41 75.41 0.4K
13:18 75.30 75.30 75.30 75.30 0.4K
13:19 75.37 75.37 75.37 75.37 0.4K
13:20 75.46 75.46 75.46 75.46 0.6K
13:21 75.30 75.30 75.30 75.30 3.1K
13:26 75.36 75.36 75.36 75.36 0.3K
13:27 75.38 75.47 75.38 75.47 0.6K
13:28 75.43 75.43 75.35 75.35 0.4K
13:29 75.48 75.48 75.45 75.44 0.4K
13:30 75.40 75.40 75.40 75.40 0.4K
13:31 75.33 75.33 75.33 75.33 0.4K
13:32 75.22 75.27 75.22 75.27 0.8K
13:33 75.27 75.27 75.27 75.27 1.0K
13:35 75.26 75.31 75.26 75.31 13.0K
13:38 75.38 75.40 75.37 75.37 0.7K
13:39 75.32 75.32 75.32 75.32 0.2K
13:40 75.31 75.31 75.31 75.31 0.3K
13:41 75.33 75.33 75.32 75.32 0.2K
13:42 75.30 75.30 75.30 75.30 0.2K
13:43 75.33 75.33 75.33 75.33 0.2K
13:44 75.45 75.45 75.45 75.45 0.3K
13:45 75.45 75.45 75.45 75.45 0.3K
13:46 75.44 75.44 75.44 75.44 0.3K
13:47 75.50 75.50 75.38 75.38 0.9K
13:49 75.33 75.33 75.33 75.33 0.3K
13:50 75.33 75.33 75.33 75.33 0.4K
13:51 75.28 75.30 75.28 75.30 0.7K
13:52 75.29 75.31 75.29 75.31 1.3K
13:54 75.26 75.26 75.23 75.23 0.5K
13:55 75.26 75.35 75.26 75.26 1.5K
13:56 75.29 75.29 75.29 75.29 0.2K
13:57 75.32 75.32 75.32 75.32 0.7K
13:58 75.41 75.41 75.39 75.39 0.3K
13:59 75.42 75.42 75.42 75.42 0.7K
14:02 75.37 75.45 75.37 75.38 0.7K
14:03 75.38 75.52 75.38 75.52 2.5K
14:04 75.47 75.47 75.41 75.41 0.4K
14:06 75.57 75.58 75.57 75.58 0.6K
14:07 75.65 75.65 75.58 75.58 3.5K
14:12 75.56 75.56 75.56 75.56 0.9K
14:13 75.49 75.49 75.49 75.49 0.2K
14:14 75.47 75.47 75.47 75.46 0.2K
14:16 75.51 75.51 75.51 75.51 0.8K
14:17 75.53 75.53 75.48 75.48 1.8K
14:18 75.49 75.60 75.49 75.60 1.4K
14:21 75.53 75.53 75.53 75.53 0.2K
14:22 75.61 75.61 75.61 75.61 0.8K
14:23 75.62 75.62 75.62 75.62 0.2K
14:24 75.60 75.66 75.60 75.66 0.5K
14:25 75.62 75.62 75.62 75.62 0.3K
14:27 75.63 75.66 75.63 75.66 0.4K
14:28 75.68 75.68 75.68 75.68 0.1K
14:29 75.64 75.67 75.64 75.67 0.9K
14:30 75.60 75.60 75.54 75.55 5.9K
14:31 75.55 75.58 75.55 75.58 0.6K
14:32 75.59 75.67 75.59 75.67 0.5K
14:33 75.61 75.61 75.52 75.60 0.5K
14:35 75.59 75.67 75.59 75.67 0.4K
14:36 75.53 75.53 75.53 75.53 0.2K
14:38 75.56 75.59 75.56 75.59 0.4K
14:41 75.59 75.59 75.55 75.55 0.6K
14:44 75.52 75.52 75.52 75.52 0.3K
14:46 75.60 75.60 75.60 75.60 0.4K
14:47 75.54 75.54 75.54 75.54 0.5K
14:50 75.67 75.67 75.67 75.67 1.1K
14:52 75.69 75.69 75.69 75.69 0.3K
14:53 75.66 75.66 75.66 75.66 0.6K
14:56 75.59 75.59 75.59 75.58 0.1K
14:57 75.57 75.57 75.57 75.57 0.1K
14:58 75.54 75.54 75.54 75.54 0.2K
14:59 75.58 75.58 75.47 75.47 1.7K
15:00 75.52 75.52 75.52 75.52 0.4K
15:02 75.60 75.60 75.54 75.54 0.4K
15:03 75.58 75.65 75.58 75.65 1.6K
15:04 75.64 75.68 75.64 75.68 1.9K
15:05 75.69 75.69 75.69 75.69 0.7K
15:06 75.71 75.71 75.65 75.65 1.1K
15:08 75.66 75.66 75.66 75.66 0.5K
15:10 75.69 75.69 75.69 75.69 0.2K
15:11 75.67 75.67 75.67 75.67 0.2K
15:12 75.74 75.74 75.74 75.74 0.8K
15:13 75.84 75.85 75.81 75.81 0.9K
15:14 75.82 75.82 75.80 75.80 0.5K
15:15 75.80 75.80 75.80 75.80 0.5K
15:16 75.77 75.77 75.77 75.77 0.3K
15:17 75.77 75.84 75.74 75.74 0.9K
15:18 75.78 75.79 75.78 75.79 0.4K
15:20 75.82 75.82 75.78 75.78 0.7K
15:21 75.80 75.85 75.80 75.85 0.7K
15:22 75.85 75.87 75.83 75.87 4.5K
15:25 75.80 75.80 75.80 75.80 0.4K
15:27 75.82 75.85 75.80 75.85 5.4K
15:28 75.82 75.82 75.82 75.82 0.3K
15:30 75.83 75.83 75.77 75.79 2.8K
15:31 75.80 75.95 75.80 75.94 1.1K
15:33 75.95 75.95 75.84 75.84 1.5K
15:34 75.86 75.86 75.85 75.85 0.6K
15:35 75.82 75.83 75.79 75.80 1.1K
15:36 75.77 75.77 75.72 75.72 2.6K
15:38 75.72 75.72 75.72 75.72 0.2K
15:39 75.73 75.73 75.73 75.72 0.3K
15:40 75.74 75.74 75.74 75.74 0.6K
15:42 75.69 75.75 75.69 75.75 0.7K
15:43 75.80 75.80 75.80 75.80 0.5K
15:44 75.77 75.77 75.72 75.77 1.4K
15:45 75.75 75.77 75.75 75.77 0.5K
15:46 75.76 75.79 75.76 75.79 0.8K
15:47 75.75 75.75 75.75 75.75 0.4K
15:48 75.77 75.77 75.77 75.77 0.8K
15:49 75.77 75.77 75.77 75.77 2.6K
15:50 75.89 75.89 75.88 75.88 1.1K
15:52 75.83 75.83 75.80 75.83 2.4K
15:53 75.86 75.86 75.86 75.86 0.9K
15:54 75.93 75.93 75.84 75.84 6.6K
15:55 75.81 75.81 75.78 75.78 1.2K
15:56 75.77 75.77 75.77 75.77 0.8K
15:58 75.78 75.78 75.78 75.78 0.3K
15:59 75.86 75.94 75.86 75.94 2.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles