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 78.37 78.49 78.37 78.42 22.6K
09:31 78.48 78.51 78.46 78.51 1.2K
09:32 78.54 78.71 78.50 78.71 2.6K
09:33 78.66 78.66 78.55 78.55 0.7K
09:34 78.64 78.66 78.54 78.61 2.1K
09:35 78.56 78.56 78.51 78.51 1.8K
09:37 78.50 78.59 78.50 78.59 1.3K
09:38 78.62 78.62 78.60 78.60 1.2K
09:39 78.65 78.65 78.65 78.65 0.8K
09:40 78.51 78.51 78.51 78.51 0.1K
09:41 78.51 78.56 78.49 78.56 2.8K
09:42 78.59 78.59 78.59 78.59 6.8K
09:44 78.59 78.59 78.59 78.59 0.7K
09:45 78.66 78.66 78.64 78.64 0.7K
09:46 78.64 78.69 78.64 78.69 0.9K
09:47 78.56 78.61 78.56 78.61 0.7K
09:48 78.66 78.66 78.56 78.56 1.6K
09:49 78.68 78.72 78.68 78.68 5.7K
09:50 78.75 78.75 78.75 78.75 1.9K
09:51 78.75 78.75 78.67 78.75 10.7K
09:53 78.75 78.75 78.75 78.75 0.3K
09:54 78.71 78.80 78.71 78.80 6.0K
09:55 78.79 78.79 78.74 78.75 2.0K
09:57 78.80 78.84 78.75 78.84 2.7K
09:59 78.84 78.84 78.84 78.84 0.4K
10:00 78.80 78.84 78.80 78.80 1.3K
10:01 78.84 78.84 78.82 78.82 2.3K
10:02 78.77 78.77 78.77 78.77 0.9K
10:03 78.70 78.81 78.70 78.72 1.4K
10:04 78.73 78.80 78.73 78.80 1.2K
10:05 78.69 78.69 78.69 78.69 0.2K
10:07 78.80 78.80 78.80 78.80 0.3K
10:08 78.78 78.78 78.75 78.78 1.9K
10:09 78.83 78.83 78.74 78.73 1.2K
10:11 78.77 78.77 78.77 78.77 0.2K
10:12 78.77 78.77 78.77 78.77 0.6K
10:13 78.84 78.84 78.79 78.79 5.5K
10:14 78.81 78.81 78.81 78.81 1.2K
10:15 78.84 78.84 78.80 78.80 0.4K
10:18 78.80 78.80 78.80 78.80 0.8K
10:19 78.81 78.81 78.76 78.76 2.3K
10:20 78.80 78.80 78.80 78.79 0.2K
10:21 78.77 78.81 78.73 78.73 2.6K
10:23 78.71 78.80 78.71 78.80 1.5K
10:24 78.80 78.80 78.80 78.80 0.3K
10:25 78.74 78.74 78.74 78.74 1.3K
10:26 78.71 78.71 78.70 78.70 0.5K
10:29 78.82 78.82 78.82 78.82 0.2K
10:30 78.80 78.84 78.80 78.84 0.5K
10:31 78.75 78.75 78.75 78.75 1.1K
10:32 78.82 78.82 78.74 78.74 0.6K
10:34 78.79 78.85 78.79 78.85 0.9K
10:35 78.78 78.84 78.78 78.79 1.1K
10:36 78.84 78.84 78.84 78.84 0.2K
10:37 78.85 78.85 78.82 78.83 1.6K
10:38 78.83 78.85 78.82 78.82 0.6K
10:39 78.83 78.83 78.83 78.83 0.5K
10:40 78.85 78.85 78.85 78.85 0.9K
10:41 78.85 78.85 78.85 78.85 1.0K
10:42 78.87 78.87 78.79 78.79 1.8K
10:43 78.82 78.88 78.82 78.88 5.0K
10:44 78.79 78.79 78.79 78.79 0.2K
10:45 78.84 78.84 78.84 78.84 0.5K
10:46 78.80 78.80 78.80 78.80 0.7K
10:48 78.88 78.88 78.83 78.88 0.6K
10:49 78.85 78.85 78.85 78.85 0.3K
10:50 78.87 78.87 78.87 78.87 1.4K
10:51 78.72 78.78 78.72 78.78 3.5K
10:52 78.85 78.85 78.85 78.85 0.3K
10:53 78.81 78.81 78.81 78.81 0.4K
10:54 78.76 78.80 78.76 78.80 2.0K
10:55 78.78 78.78 78.78 78.78 0.2K
10:56 78.78 78.78 78.78 78.78 1.8K
10:57 78.71 78.71 78.71 78.71 0.2K
10:58 78.78 78.78 78.70 78.70 0.6K
10:59 78.70 78.77 78.70 78.77 1.2K
11:01 78.66 78.66 78.66 78.66 0.2K
11:02 78.68 78.68 78.68 78.68 0.4K
11:04 78.76 78.76 78.74 78.74 0.4K
11:05 78.74 78.74 78.74 78.74 0.6K
11:06 78.78 78.86 78.72 78.86 4.4K
11:07 78.80 78.80 78.80 78.80 0.5K
11:11 78.66 78.67 78.66 78.67 1.3K
11:12 78.62 78.62 78.62 78.62 5.9K
11:16 78.71 78.71 78.71 78.71 0.7K
11:18 78.71 78.71 78.71 78.71 0.2K
11:19 78.76 78.76 78.76 78.76 0.8K
11:21 78.80 78.80 78.80 78.80 0.2K
11:22 78.78 78.80 78.78 78.79 5.5K
11:23 78.77 78.77 78.77 78.77 1.3K
11:25 78.78 78.82 78.77 78.78 0.9K
11:28 78.84 78.88 78.83 78.83 1.6K
11:29 78.82 78.82 78.82 78.82 0.4K
11:30 78.86 78.86 78.86 78.86 0.2K
11:31 78.83 78.83 78.83 78.83 1.1K
11:32 78.83 78.83 78.83 78.83 0.7K
11:33 78.83 78.88 78.83 78.88 1.9K
11:36 78.86 78.89 78.86 78.89 5.4K
11:37 78.89 78.89 78.89 78.89 0.8K
11:40 78.97 78.97 78.97 78.97 1.7K
11:42 78.91 78.91 78.91 78.91 1.5K
11:45 78.92 78.92 78.92 78.92 0.3K
11:47 78.93 78.93 78.93 78.93 0.4K
11:48 78.91 78.91 78.91 78.91 0.2K
11:49 78.86 78.86 78.86 78.86 0.6K
11:51 78.94 78.94 78.93 78.94 1.6K
11:52 78.93 78.97 78.93 78.97 4.3K
11:53 78.92 78.92 78.92 78.92 0.5K
11:54 78.97 78.97 78.88 78.90 10.5K
11:57 78.98 78.98 78.98 78.98 0.8K
11:58 78.93 78.98 78.93 78.98 0.4K
12:01 78.93 78.94 78.93 78.94 1.3K
12:02 78.96 78.98 78.96 78.98 0.7K
12:04 79.00 79.00 78.99 78.99 4.9K
12:05 78.99 78.99 78.99 78.99 0.3K
12:07 79.00 79.00 78.99 78.99 0.3K
12:08 79.00 79.01 79.00 79.01 3.4K
12:11 79.00 79.00 78.99 78.99 2.4K
12:13 78.95 79.02 78.95 78.99 0.9K
12:14 78.93 78.99 78.93 78.99 1.0K
12:15 78.93 78.93 78.93 78.93 0.3K
12:16 78.93 78.99 78.93 78.96 0.7K
12:17 78.96 78.96 78.96 78.96 0.3K
12:19 78.93 78.96 78.93 78.96 0.5K
12:20 79.03 79.03 79.03 79.03 0.3K
12:22 78.98 78.98 78.98 78.98 0.2K
12:23 78.93 78.93 78.93 78.93 0.4K
12:25 79.02 79.02 78.93 78.93 0.6K
12:28 78.98 78.98 78.98 78.98 0.4K
12:30 78.98 78.98 78.98 78.97 0.4K
12:32 79.01 79.01 79.01 79.01 0.6K
12:34 78.98 78.98 78.96 78.96 1.6K
12:35 79.01 79.01 79.01 79.01 0.3K
12:36 79.00 79.00 79.00 79.00 1.2K
12:37 78.98 78.98 78.98 78.97 0.6K
12:41 78.98 78.98 78.97 78.97 6.5K
12:42 78.95 78.97 78.95 78.97 0.4K
12:43 78.93 78.97 78.93 78.96 1.8K
12:44 78.87 78.95 78.87 78.94 3.1K
12:45 78.88 78.89 78.88 78.89 0.5K
12:46 78.92 78.92 78.92 78.92 0.2K
12:47 78.90 78.98 78.90 78.98 0.3K
12:49 78.96 78.96 78.96 78.96 2.9K
12:50 78.91 78.91 78.91 78.91 0.1K
12:51 78.95 78.95 78.95 78.94 0.5K
12:52 78.91 78.92 78.91 78.92 5.3K
12:53 78.94 78.97 78.94 78.97 0.5K
12:54 79.00 79.00 79.00 79.00 0.4K
13:00 78.94 78.94 78.90 78.90 1.2K
13:02 78.94 78.94 78.94 78.94 0.7K
13:03 78.97 78.97 78.97 78.97 1.3K
13:04 78.93 78.93 78.93 78.93 0.7K
13:05 78.86 78.86 78.86 78.86 0.8K
13:07 78.90 78.96 78.90 78.96 1.3K
13:09 78.96 78.96 78.93 78.96 1.3K
13:10 78.98 78.98 78.98 78.98 0.3K
13:11 78.88 78.91 78.88 78.91 0.9K
13:14 78.83 78.83 78.83 78.83 0.4K
13:16 78.89 78.89 78.89 78.89 0.2K
13:18 78.85 78.85 78.84 78.84 1.1K
13:23 78.84 78.88 78.73 78.73 0.8K
13:26 78.77 78.81 78.77 78.81 5.2K
13:27 78.77 78.83 78.77 78.83 0.7K
13:28 78.80 78.80 78.77 78.80 0.7K
13:29 78.80 78.80 78.77 78.77 0.5K
13:30 78.81 78.81 78.81 78.81 0.1K
13:31 78.82 78.82 78.82 78.82 0.7K
13:35 78.81 78.81 78.81 78.81 0.1K
13:36 78.82 78.82 78.82 78.82 0.1K
13:37 78.79 78.82 78.79 78.82 0.5K
13:39 78.80 78.80 78.80 78.80 2.9K
13:40 78.78 78.78 78.78 78.78 0.4K
13:42 78.85 78.85 78.85 78.85 0.1K
13:43 78.85 78.87 78.85 78.86 0.8K
13:44 78.83 78.85 78.83 78.85 0.7K
13:45 78.84 78.84 78.84 78.84 0.4K
13:46 78.84 78.92 78.84 78.92 1.4K
13:47 78.88 78.88 78.88 78.88 0.2K
13:50 78.92 78.92 78.86 78.86 0.4K
13:53 78.89 78.89 78.81 78.81 1.4K
13:56 78.88 78.88 78.84 78.88 1.6K
13:58 78.79 78.79 78.79 78.79 1.7K
14:00 78.89 78.89 78.89 78.89 0.4K
14:01 78.84 78.84 78.84 78.84 0.4K
14:02 78.84 78.84 78.84 78.84 0.4K
14:03 78.79 78.84 78.79 78.84 0.5K
14:05 78.88 78.88 78.81 78.81 1.9K
14:06 78.80 78.80 78.80 78.80 0.3K
14:07 78.87 78.87 78.82 78.82 0.9K
14:08 78.87 78.87 78.87 78.87 0.2K
14:09 78.84 78.84 78.84 78.84 2.5K
14:10 78.84 78.86 78.84 78.86 2.7K
14:11 78.80 78.80 78.80 78.80 0.3K
14:13 78.86 78.86 78.86 78.86 0.1K
14:14 78.81 78.81 78.81 78.81 0.3K
14:17 78.86 78.86 78.86 78.86 0.3K
14:18 78.86 78.86 78.86 78.86 0.5K
14:20 78.86 78.86 78.86 78.86 0.3K
14:22 78.84 78.88 78.84 78.88 0.5K
14:23 78.86 78.86 78.86 78.86 0.5K
14:24 78.82 78.82 78.82 78.82 0.5K
14:25 78.89 78.89 78.81 78.81 9.3K
14:26 78.89 78.89 78.86 78.86 0.5K
14:27 78.84 78.84 78.84 78.84 0.3K
14:28 78.82 78.86 78.82 78.86 2.9K
14:29 78.82 78.86 78.82 78.86 0.7K
14:30 78.77 78.77 78.77 78.77 1.0K
14:32 78.92 78.92 78.92 78.92 0.2K
14:35 78.76 78.88 78.76 78.77 1.0K
14:36 78.88 78.88 78.78 78.78 0.7K
14:38 78.76 78.76 78.76 78.76 0.2K
14:39 78.83 78.83 78.83 78.83 0.5K
14:41 78.82 78.82 78.82 78.82 0.3K
14:43 78.85 78.85 78.85 78.85 0.2K
14:44 78.76 78.77 78.76 78.77 3.0K
14:48 78.84 78.84 78.84 78.84 0.2K
14:50 78.82 78.86 78.82 78.86 1.0K
14:52 78.84 78.84 78.84 78.84 0.3K
14:53 78.83 78.83 78.83 78.83 0.4K
14:54 78.90 78.90 78.90 78.90 0.4K
14:55 78.89 78.89 78.89 78.89 1.0K
14:57 78.86 78.89 78.86 78.89 1.1K
15:00 78.88 78.88 78.88 78.88 0.3K
15:03 78.90 78.90 78.90 78.90 0.2K
15:04 78.90 78.90 78.90 78.90 0.4K
15:05 78.83 78.83 78.83 78.83 0.2K
15:06 78.85 78.88 78.79 78.79 0.9K
15:08 78.86 78.86 78.84 78.83 2.9K
15:10 78.84 78.84 78.84 78.84 0.3K
15:12 78.83 78.83 78.80 78.80 1.1K
15:14 78.81 78.83 78.81 78.82 0.6K
15:15 78.78 78.78 78.78 78.78 0.1K
15:16 78.78 78.86 78.78 78.79 3.4K
15:17 78.84 78.84 78.79 78.79 0.5K
15:18 78.82 78.83 78.78 78.83 6.4K
15:19 78.79 78.84 78.79 78.84 6.0K
15:22 78.82 78.82 78.82 78.82 1.0K
15:23 78.81 78.82 78.81 78.82 2.0K
15:25 78.83 78.83 78.83 78.83 0.3K
15:26 78.79 78.79 78.79 78.79 1.0K
15:30 78.80 78.80 78.80 78.80 0.9K
15:31 78.84 78.84 78.84 78.84 0.3K
15:32 78.80 78.80 78.80 78.80 0.3K
15:35 78.86 78.86 78.81 78.85 0.6K
15:36 78.79 78.79 78.79 78.79 0.3K
15:37 78.79 78.79 78.79 78.79 0.2K
15:38 78.73 78.73 78.73 78.73 0.9K
15:39 78.75 78.75 78.75 78.75 5.1K
15:40 78.73 78.73 78.72 78.72 0.5K
15:41 78.75 78.75 78.75 78.75 0.1K
15:42 78.77 78.77 78.77 78.77 0.3K
15:44 78.78 78.78 78.78 78.78 1.1K
15:45 78.81 78.81 78.81 78.81 0.6K
15:46 78.81 78.82 78.79 78.82 0.9K
15:47 78.78 78.78 78.78 78.78 1.4K
15:48 78.80 78.80 78.80 78.80 0.4K
15:50 78.77 78.77 78.72 78.72 0.7K
15:51 78.72 78.72 78.72 78.72 0.6K
15:52 78.65 78.65 78.65 78.65 3.1K
15:53 78.73 78.74 78.70 78.74 0.8K
15:54 78.77 78.77 78.77 78.77 0.3K
15:55 78.78 78.85 78.78 78.85 1.4K
15:56 78.80 78.80 78.76 78.76 0.7K
15:57 78.82 78.82 78.81 78.81 1.2K
15:59 78.78 78.78 78.78 78.78 0.6K
16:00 78.80 78.80 78.80 78.80 2.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles