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 78.47 78.47 78.43 78.43 18.6K
09:31 78.36 78.43 78.36 78.43 0.8K
09:32 78.42 78.42 78.42 78.42 0.3K
09:33 78.39 78.39 78.30 78.38 5.4K
09:34 78.31 78.43 78.31 78.43 0.5K
09:36 78.51 78.51 78.38 78.38 1.6K
09:37 78.44 78.44 78.44 78.44 1.7K
09:39 78.44 78.44 78.44 78.44 0.2K
09:41 78.46 78.46 78.46 78.46 1.4K
09:42 78.44 78.44 78.44 78.44 0.6K
09:43 78.47 78.47 78.47 78.47 0.2K
09:44 78.49 78.49 78.49 78.49 0.7K
09:46 78.45 78.45 78.45 78.45 1.5K
09:47 78.49 78.49 78.49 78.49 0.3K
09:48 78.54 78.54 78.46 78.46 1.8K
09:49 78.50 78.56 78.45 78.45 0.7K
09:50 78.56 78.56 78.56 78.56 0.2K
09:51 78.50 78.55 78.50 78.55 0.3K
09:53 78.48 78.48 78.48 78.48 0.5K
09:54 78.54 78.54 78.54 78.54 0.5K
09:55 78.40 78.48 78.40 78.48 0.7K
09:58 78.35 78.35 78.35 78.35 0.4K
09:59 78.42 78.42 78.42 78.42 0.3K
10:00 78.38 78.38 78.38 78.37 0.2K
10:01 78.43 78.43 78.43 78.43 0.4K
10:02 78.39 78.39 78.37 78.37 0.3K
10:03 78.37 78.37 78.37 78.37 0.4K
10:04 78.42 78.42 78.36 78.39 0.9K
10:06 78.44 78.44 78.29 78.41 0.5K
10:09 78.35 78.42 78.35 78.42 0.4K
10:11 78.34 78.34 78.34 78.34 0.3K
10:16 78.41 78.41 78.41 78.41 0.6K
10:17 78.40 78.40 78.40 78.40 0.7K
10:18 78.40 78.40 78.40 78.40 0.8K
10:22 78.41 78.41 78.41 78.41 0.2K
10:23 78.51 78.51 78.51 78.51 0.5K
10:24 78.49 78.49 78.49 78.49 1.1K
10:25 78.53 78.53 78.49 78.49 0.9K
10:26 78.53 78.53 78.53 78.53 0.5K
10:27 78.42 78.48 78.42 78.43 2.7K
10:29 78.48 78.48 78.48 78.48 0.4K
10:30 78.51 78.51 78.51 78.51 1.1K
10:31 78.50 78.50 78.50 78.50 0.3K
10:32 78.42 78.42 78.42 78.42 0.3K
10:33 78.49 78.55 78.49 78.55 0.6K
10:34 78.50 78.50 78.50 78.50 0.2K
10:35 78.59 78.59 78.59 78.58 0.6K
10:36 78.58 78.58 78.58 78.58 0.2K
10:39 78.63 78.63 78.60 78.60 0.7K
10:40 78.60 78.60 78.60 78.60 0.3K
10:41 78.60 78.60 78.57 78.57 0.8K
10:42 78.59 78.60 78.59 78.60 0.6K
10:44 78.59 78.59 78.59 78.59 0.3K
10:45 78.58 78.58 78.58 78.58 0.2K
10:46 78.62 78.62 78.59 78.59 0.6K
10:47 78.61 78.66 78.61 78.66 1.1K
10:51 78.64 78.64 78.64 78.64 0.3K
10:52 78.59 78.59 78.59 78.59 0.4K
10:55 78.58 78.58 78.58 78.58 0.5K
10:56 78.61 78.61 78.61 78.61 0.3K
10:57 78.55 78.55 78.55 78.55 0.2K
10:59 78.62 78.62 78.62 78.62 0.8K
11:00 78.56 78.58 78.56 78.58 0.9K
11:02 78.59 78.59 78.59 78.59 0.2K
11:03 78.63 78.63 78.63 78.63 0.2K
11:06 78.64 78.66 78.64 78.66 1.0K
11:07 78.56 78.56 78.56 78.56 0.3K
11:10 78.52 78.52 78.52 78.52 1.4K
11:11 78.52 78.52 78.48 78.48 0.9K
11:12 78.52 78.52 78.52 78.52 0.2K
11:13 78.58 78.58 78.54 78.55 2.0K
11:14 78.63 78.63 78.63 78.63 2.1K
11:16 78.65 78.65 78.65 78.65 0.1K
11:17 78.54 78.54 78.53 78.53 0.6K
11:23 78.62 78.62 78.62 78.62 1.3K
11:24 78.60 78.60 78.60 78.60 0.3K
11:26 78.51 78.51 78.51 78.51 0.2K
11:27 78.67 78.67 78.67 78.67 0.6K
11:29 78.60 78.68 78.60 78.65 0.7K
11:32 78.69 78.69 78.69 78.69 0.6K
11:33 78.71 78.71 78.68 78.68 2.2K
11:34 78.68 78.68 78.68 78.68 0.1K
11:35 78.70 78.70 78.67 78.69 2.4K
11:36 78.68 78.68 78.68 78.68 0.4K
11:41 78.66 78.66 78.66 78.66 0.2K
11:43 78.69 78.74 78.65 78.74 0.5K
11:45 78.71 78.71 78.71 78.72 0.5K
11:46 78.75 78.75 78.75 78.75 0.6K
11:48 78.72 78.72 78.69 78.69 0.6K
11:50 78.67 78.67 78.67 78.67 0.1K
11:51 78.71 78.71 78.62 78.62 1.1K
11:54 78.65 78.65 78.65 78.65 0.3K
11:58 78.60 78.60 78.60 78.60 1.1K
12:00 78.61 78.61 78.61 78.61 0.4K
12:01 78.62 78.62 78.62 78.62 0.3K
12:03 78.56 78.56 78.56 78.56 0.4K
12:05 78.48 78.50 78.48 78.50 2.2K
12:07 78.57 78.57 78.53 78.53 0.6K
12:08 78.55 78.55 78.55 78.55 0.3K
12:11 78.56 78.56 78.53 78.53 0.5K
12:13 78.60 78.60 78.60 78.60 0.1K
12:14 78.61 78.61 78.61 78.61 0.1K
12:15 78.59 78.61 78.59 78.61 0.3K
12:16 78.60 78.64 78.60 78.64 0.4K
12:19 78.64 78.64 78.64 78.64 0.2K
12:21 78.60 78.60 78.60 78.60 0.5K
12:25 78.52 78.52 78.52 78.52 0.2K
12:27 78.61 78.61 78.61 78.61 0.5K
12:28 78.52 78.52 78.52 78.52 0.4K
12:29 78.55 78.55 78.55 78.55 0.3K
12:30 78.57 78.57 78.54 78.54 0.8K
12:31 78.52 78.52 78.52 78.52 1.0K
12:39 78.44 78.44 78.44 78.44 0.5K
12:41 78.47 78.47 78.47 78.47 1.3K
12:43 78.48 78.49 78.48 78.49 1.7K
12:45 78.53 78.53 78.53 78.53 0.4K
12:46 78.53 78.53 78.53 78.53 0.3K
12:49 78.57 78.57 78.57 78.57 0.3K
12:50 78.57 78.57 78.57 78.57 0.3K
12:51 78.57 78.57 78.57 78.57 0.4K
12:52 78.62 78.62 78.62 78.62 0.4K
12:53 78.55 78.55 78.55 78.55 2.6K
12:57 78.54 78.54 78.54 78.54 0.2K
12:58 78.58 78.58 78.58 78.58 0.1K
13:00 78.54 78.54 78.54 78.54 0.4K
13:01 78.57 78.57 78.57 78.57 0.5K
13:02 78.54 78.54 78.54 78.54 0.2K
13:03 78.58 78.58 78.58 78.58 0.5K
13:09 78.62 78.62 78.56 78.56 1.3K
13:11 78.60 78.60 78.60 78.60 0.1K
13:12 78.61 78.61 78.61 78.61 0.2K
13:13 78.61 78.61 78.61 78.61 0.1K
13:15 78.65 78.66 78.65 78.66 0.5K
13:16 78.65 78.65 78.65 78.65 0.3K
13:17 78.65 78.68 78.63 78.68 2.4K
13:18 78.69 78.69 78.69 78.69 0.3K
13:22 78.69 78.71 78.69 78.71 1.0K
13:23 78.71 78.71 78.71 78.71 1.7K
13:26 78.74 78.74 78.66 78.66 1.5K
13:27 78.66 78.66 78.66 78.66 0.2K
13:29 78.64 78.66 78.61 78.66 1.5K
13:32 78.68 78.72 78.68 78.68 0.8K
13:34 78.68 78.68 78.68 78.68 0.3K
13:36 78.71 78.71 78.71 78.71 0.2K
13:37 78.75 78.75 78.74 78.74 0.4K
13:38 78.74 78.74 78.74 78.74 0.3K
13:40 78.73 78.73 78.66 78.66 0.8K
13:41 78.70 78.70 78.70 78.69 0.2K
13:46 78.68 78.71 78.65 78.65 1.0K
13:48 78.67 78.67 78.67 78.67 1.6K
13:49 78.68 78.68 78.68 78.68 0.1K
13:51 78.64 78.73 78.64 78.70 1.1K
13:52 78.70 78.70 78.70 78.70 0.3K
13:53 78.77 78.77 78.77 78.77 0.3K
13:54 78.68 78.68 78.68 78.68 0.2K
13:56 78.68 78.68 78.68 78.68 0.4K
13:58 78.59 78.79 78.59 78.79 4.1K
13:59 78.67 78.78 78.66 78.66 1.4K
14:00 78.68 78.68 78.62 78.61 0.5K
14:02 78.61 78.61 78.61 78.61 0.2K
14:03 78.60 78.61 78.56 78.61 1.8K
14:09 78.53 78.53 78.53 78.53 0.3K
14:10 78.56 78.56 78.56 78.56 0.3K
14:11 78.55 78.55 78.53 78.53 1.2K
14:14 78.53 78.53 78.53 78.53 0.1K
14:15 78.47 78.47 78.47 78.47 0.2K
14:18 78.53 78.53 78.53 78.53 0.4K
14:22 78.54 78.54 78.54 78.54 0.7K
14:23 78.52 78.52 78.52 78.52 0.2K
14:25 78.58 78.58 78.58 78.58 0.2K
14:27 78.60 78.60 78.60 78.60 0.4K
14:29 78.60 78.60 78.60 78.60 0.3K
14:31 78.63 78.63 78.63 78.63 0.3K
14:35 78.59 78.61 78.59 78.61 1.4K
14:49 78.62 78.62 78.62 78.62 0.4K
14:53 78.62 78.62 78.62 78.62 2.7K
14:57 78.64 78.65 78.61 78.65 0.7K
14:58 78.67 78.67 78.67 78.67 0.3K
14:59 78.65 78.67 78.64 78.64 1.7K
15:00 78.65 78.65 78.65 78.65 2.0K
15:05 78.60 78.60 78.60 78.60 1.0K
15:06 78.67 78.67 78.67 78.67 0.3K
15:09 78.69 78.69 78.69 78.69 0.7K
15:12 78.68 78.68 78.68 78.68 0.6K
15:13 78.73 78.73 78.73 78.73 0.4K
15:14 78.68 78.68 78.68 78.68 0.2K
15:15 78.68 78.68 78.68 78.68 0.4K
15:16 78.71 78.74 78.71 78.74 0.7K
15:17 78.72 78.73 78.72 78.73 0.4K
15:18 78.69 78.69 78.68 78.68 0.4K
15:19 78.67 78.67 78.67 78.67 0.2K
15:20 78.70 78.70 78.70 78.70 0.3K
15:22 78.68 78.73 78.68 78.73 0.5K
15:23 78.67 78.75 78.67 78.75 0.8K
15:27 78.71 78.71 78.71 78.71 0.4K
15:28 78.68 78.68 78.68 78.68 0.3K
15:29 78.66 78.71 78.66 78.71 0.4K
15:30 78.69 78.69 78.69 78.69 0.4K
15:31 78.67 78.67 78.67 78.67 3.7K
15:32 78.67 78.67 78.67 78.67 1.0K
15:33 78.70 78.72 78.70 78.72 0.5K
15:34 78.73 78.73 78.73 78.73 0.5K
15:36 78.66 78.69 78.66 78.69 1.5K
15:37 78.70 78.70 78.70 78.70 0.1K
15:38 78.67 78.72 78.67 78.72 1.0K
15:39 78.70 78.70 78.70 78.70 0.2K
15:40 78.66 78.66 78.66 78.66 0.2K
15:41 78.63 78.65 78.63 78.65 0.6K
15:42 78.65 78.65 78.65 78.65 0.1K
15:43 78.66 78.66 78.66 78.66 0.2K
15:45 78.61 78.61 78.61 78.61 0.2K
15:46 78.69 78.69 78.67 78.68 0.5K
15:47 78.67 78.67 78.67 78.67 0.2K
15:48 78.72 78.72 78.72 78.72 0.6K
15:50 78.75 78.75 78.75 78.75 5.6K
15:51 78.77 78.77 78.67 78.67 0.9K
15:52 78.74 78.78 78.74 78.78 0.7K
15:53 78.78 78.79 78.78 78.79 0.6K
15:54 78.84 78.84 78.84 78.84 0.3K
15:55 78.81 78.81 78.81 78.81 0.2K
15:56 78.83 78.90 78.83 78.90 16.5K
15:57 78.89 78.89 78.84 78.84 0.9K
15:59 78.93 78.97 78.93 78.97 9.8K
16:00 78.99 78.99 78.99 78.99 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles