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 75.20 75.50 75.03 75.50 94.8K
09:31 75.43 75.55 75.43 75.55 2.4K
09:32 75.69 75.99 75.22 75.99 6.0K
09:33 75.74 75.89 75.74 75.88 3.6K
09:34 75.86 75.86 75.78 75.78 4.3K
09:35 75.83 75.83 75.80 75.83 3.2K
09:36 75.88 75.88 75.85 75.85 4.4K
09:37 75.94 75.97 75.85 75.89 3.5K
09:38 75.81 75.90 75.80 75.90 1.8K
09:39 75.89 76.00 75.89 75.98 2.0K
09:40 76.06 76.10 75.86 75.96 1.7K
09:41 76.02 76.02 75.87 76.00 4.8K
09:42 76.00 76.00 75.80 75.80 5.7K
09:43 75.87 76.12 75.86 76.12 2.7K
09:44 75.98 75.98 75.83 75.89 4.6K
09:45 75.90 75.90 75.85 75.85 2.6K
09:46 75.75 75.75 75.75 75.75 6.8K
09:47 75.71 75.75 75.71 75.75 2.8K
09:48 75.77 75.81 75.70 75.72 3.3K
09:49 75.77 75.79 75.72 75.75 6.7K
09:50 75.75 75.75 75.71 75.71 0.8K
09:51 75.65 75.86 75.65 75.86 2.5K
09:52 75.73 75.73 75.64 75.64 0.3K
09:53 75.71 75.71 75.60 75.60 9.3K
09:54 75.70 75.72 75.56 75.72 5.6K
09:55 75.64 75.68 75.62 75.68 1.0K
09:56 75.58 75.76 75.58 75.71 2.3K
09:57 75.73 75.73 75.73 75.73 1.5K
10:00 75.66 75.66 75.66 75.66 0.3K
10:01 75.69 75.71 75.52 75.52 2.5K
10:02 75.70 75.70 75.51 75.51 1.4K
10:03 75.60 75.60 75.51 75.51 1.3K
10:04 75.39 75.39 75.35 75.35 3.2K
10:05 75.35 75.55 75.35 75.49 1.6K
10:06 75.63 75.63 75.44 75.47 2.0K
10:07 75.53 75.58 75.52 75.52 2.0K
10:08 75.50 75.63 75.50 75.63 2.5K
10:09 75.70 75.70 75.65 75.65 3.0K
10:10 75.67 75.67 75.51 75.51 3.3K
10:11 75.52 75.53 75.51 75.51 0.7K
10:12 75.45 75.45 75.40 75.40 1.7K
10:13 75.44 75.49 75.44 75.49 0.6K
10:14 75.47 75.47 75.39 75.39 0.9K
10:15 75.48 75.48 75.46 75.46 1.4K
10:16 75.49 75.49 75.44 75.47 13.2K
10:17 75.39 75.39 75.39 75.39 0.7K
10:18 75.38 75.38 75.32 75.32 3.1K
10:19 75.34 75.36 75.30 75.36 3.3K
10:20 75.39 75.40 75.34 75.34 4.7K
10:21 75.39 75.54 75.35 75.54 5.5K
10:22 75.62 75.66 75.61 75.61 2.6K
10:24 76.00 76.25 76.00 76.03 2.1K
10:25 76.04 76.22 76.04 76.05 2.9K
10:26 76.04 76.14 76.04 76.14 0.8K
10:27 76.09 76.18 76.07 76.18 2.3K
10:28 76.17 76.17 76.17 76.17 0.3K
10:29 76.19 76.24 76.19 76.24 0.4K
10:30 76.21 76.27 76.18 76.26 1.8K
10:31 76.06 76.27 76.06 76.22 2.5K
10:32 76.22 76.22 76.22 76.22 0.2K
10:33 76.22 76.32 76.22 76.29 4.8K
10:34 76.31 76.36 76.30 76.30 2.2K
10:35 76.32 76.47 76.32 76.47 1.3K
10:36 76.39 76.39 76.34 76.34 2.4K
10:37 76.24 76.27 76.24 76.27 0.6K
10:38 76.29 76.30 76.21 76.30 2.5K
10:39 76.22 76.22 76.22 76.22 0.2K
10:40 76.30 76.30 76.30 76.30 0.3K
10:41 76.33 76.46 76.33 76.44 1.3K
10:42 76.54 76.54 76.54 76.54 0.2K
10:43 76.54 76.60 76.42 76.42 2.9K
10:44 76.46 76.60 76.46 76.60 3.9K
10:45 76.53 76.53 76.47 76.47 0.6K
10:46 76.48 76.49 76.45 76.49 0.7K
10:47 76.46 76.51 76.44 76.47 1.9K
10:48 76.35 76.44 76.35 76.44 2.0K
10:49 76.49 76.49 76.42 76.42 2.2K
10:50 76.43 76.50 76.43 76.50 0.7K
10:51 76.45 76.45 76.45 76.45 1.0K
10:52 76.51 76.51 76.33 76.33 1.9K
10:53 76.47 76.47 76.46 76.46 0.4K
10:54 76.40 76.41 76.40 76.41 3.0K
10:55 76.29 76.49 76.29 76.49 2.8K
10:56 76.45 76.50 76.45 76.50 1.4K
10:57 76.50 76.54 76.50 76.51 2.9K
10:58 76.45 76.60 76.45 76.60 0.9K
11:00 76.45 76.45 76.44 76.44 1.2K
11:01 76.48 76.52 76.48 76.52 0.4K
11:02 76.48 76.48 76.48 76.48 0.8K
11:05 76.34 76.34 76.12 76.12 0.6K
11:06 76.25 76.25 76.25 76.25 0.2K
11:07 76.39 76.39 76.39 76.39 0.9K
11:09 76.53 76.53 76.53 76.53 0.2K
11:10 76.53 76.59 76.53 76.59 0.7K
11:13 76.45 76.51 76.45 76.51 0.5K
11:15 76.49 76.49 76.46 76.46 2.4K
11:16 76.41 76.50 76.41 76.50 0.5K
11:17 76.51 76.51 76.51 76.51 1.8K
11:19 76.57 76.57 76.57 76.57 0.7K
11:22 76.56 76.56 76.56 76.56 0.6K
11:23 76.48 76.48 76.41 76.47 0.5K
11:24 76.56 76.56 76.54 76.54 2.3K
11:25 76.43 76.61 76.43 76.57 1.2K
11:28 76.41 76.41 76.37 76.38 1.1K
11:29 76.41 76.41 76.37 76.39 1.1K
11:30 76.33 76.33 76.29 76.29 1.0K
11:31 76.26 76.30 76.26 76.30 1.8K
11:32 76.34 76.34 76.34 76.34 16.8K
11:33 76.42 76.42 76.42 76.42 0.4K
11:34 76.48 76.51 76.45 76.51 1.1K
11:35 76.50 76.50 76.38 76.38 0.9K
11:38 76.41 76.41 76.40 76.40 0.8K
11:40 76.49 76.49 76.49 76.49 0.3K
11:43 76.40 76.45 76.39 76.39 3.8K
11:44 76.43 76.43 76.43 76.43 0.7K
11:48 76.45 76.52 76.45 76.52 0.7K
11:49 76.43 76.43 76.36 76.39 8.4K
11:51 76.45 76.45 76.45 76.45 0.3K
11:52 76.53 76.60 76.46 76.46 3.5K
11:55 76.47 76.47 76.47 76.47 0.3K
11:58 76.25 76.30 76.25 76.26 0.4K
11:59 76.20 76.31 76.20 76.31 0.5K
12:00 76.25 76.35 76.25 76.35 1.6K
12:01 76.27 76.29 76.27 76.29 0.4K
12:02 76.29 76.29 76.29 76.29 0.2K
12:03 76.27 76.28 76.27 76.28 0.8K
12:04 76.24 76.29 76.24 76.29 2.0K
12:05 76.28 76.28 76.28 76.28 0.2K
12:07 76.27 76.32 76.22 76.22 1.2K
12:10 76.37 76.37 76.37 76.36 0.9K
12:13 76.28 76.34 76.26 76.26 0.7K
12:15 76.36 76.36 76.36 76.36 0.6K
12:16 76.31 76.32 76.31 76.32 0.4K
12:17 76.30 76.30 76.28 76.28 0.3K
12:18 76.32 76.32 76.32 76.32 0.2K
12:19 76.32 76.32 76.30 76.30 0.6K
12:20 76.36 76.40 76.36 76.40 1.9K
12:21 76.35 76.35 76.35 76.35 0.3K
12:22 76.40 76.40 76.40 76.40 0.3K
12:24 76.53 76.53 76.53 76.53 0.5K
12:25 76.48 76.48 76.44 76.44 0.5K
12:27 76.53 76.53 76.53 76.53 0.4K
12:28 76.37 76.41 76.37 76.41 0.4K
12:29 76.36 76.36 76.36 76.36 0.7K
12:30 76.31 76.31 76.31 76.31 0.5K
12:32 76.32 76.32 76.32 76.32 0.4K
12:34 76.32 76.32 76.27 76.27 0.8K
12:36 76.25 76.25 76.25 76.25 0.2K
12:37 76.23 76.23 76.23 76.23 0.7K
12:39 76.22 76.22 76.22 76.22 0.2K
12:42 76.18 76.18 76.18 76.18 0.6K
12:44 76.18 76.18 76.16 76.16 0.5K
12:45 76.19 76.19 76.19 76.19 0.6K
12:47 76.19 76.19 76.19 76.19 0.4K
12:48 76.16 76.16 76.16 76.16 1.1K
12:51 76.34 76.34 76.31 76.33 1.2K
12:54 76.32 76.40 76.32 76.40 2.0K
12:55 76.32 76.35 76.17 76.17 1.5K
12:56 76.28 76.28 76.18 76.18 1.0K
12:57 76.26 76.26 76.17 76.17 2.2K
12:58 76.30 76.30 76.30 76.30 0.6K
12:59 76.26 76.26 76.26 76.26 0.3K
13:01 76.20 76.20 76.20 76.20 0.9K
13:04 76.34 76.34 76.34 76.34 1.1K
13:05 76.31 76.31 76.31 76.31 1.1K
13:08 76.35 76.35 76.35 76.35 0.3K
13:10 76.18 76.18 76.18 76.18 0.2K
13:11 76.20 76.20 76.20 76.20 0.5K
13:12 76.20 76.29 76.18 76.29 1.2K
13:13 76.39 76.39 76.38 76.38 0.4K
13:16 76.39 76.39 76.39 76.39 0.2K
13:17 76.36 76.38 76.36 76.38 0.6K
13:18 76.38 76.38 76.38 76.38 0.1K
13:19 76.42 76.42 76.27 76.27 1.4K
13:20 76.29 76.33 76.29 76.33 1.6K
13:23 76.31 76.31 76.31 76.31 0.6K
13:27 76.40 76.40 76.40 76.40 0.2K
13:28 76.35 76.40 76.35 76.40 0.9K
13:29 76.38 76.39 76.38 76.38 0.8K
13:32 76.37 76.37 76.37 76.36 0.2K
13:33 76.35 76.35 76.35 76.35 0.3K
13:36 76.50 76.50 76.47 76.47 0.9K
13:37 76.44 76.44 76.44 76.44 0.2K
13:38 76.42 76.42 76.42 76.42 0.3K
13:40 76.40 76.40 76.40 76.40 0.9K
13:42 76.44 76.44 76.44 76.44 0.7K
13:45 76.38 76.39 76.38 76.39 2.4K
13:46 76.48 76.48 76.48 76.48 1.2K
13:48 76.46 76.46 76.46 76.46 0.1K
13:49 76.44 76.44 76.44 76.44 0.2K
13:50 76.52 76.54 76.52 76.54 0.3K
13:51 76.51 76.52 76.51 76.52 0.9K
13:52 76.50 76.50 76.50 76.50 5.1K
13:54 76.50 76.50 76.50 76.50 2.1K
13:55 76.51 76.51 76.51 76.51 0.2K
13:56 76.55 76.55 76.50 76.52 2.2K
13:57 76.53 76.54 76.53 76.54 0.8K
14:00 76.57 76.57 76.57 76.57 0.5K
14:01 76.58 76.58 76.52 76.55 1.8K
14:02 76.53 76.53 76.51 76.51 0.9K
14:03 76.55 76.55 76.50 76.50 0.6K
14:04 76.50 76.50 76.50 76.50 4.5K
14:10 76.60 76.60 76.60 76.60 0.4K
14:11 76.61 76.61 76.61 76.61 0.8K
14:13 76.61 76.61 76.61 76.61 0.5K
14:14 76.73 76.73 76.73 76.73 0.6K
14:15 76.71 76.71 76.71 76.71 0.1K
14:16 76.74 76.74 76.74 76.74 0.7K
14:17 76.73 76.73 76.69 76.69 1.2K
14:22 76.68 76.68 76.65 76.65 0.4K
14:24 76.67 76.67 76.67 76.67 0.6K
14:30 76.59 76.59 76.59 76.59 0.1K
14:31 76.58 76.62 76.58 76.62 0.7K
14:34 76.66 76.66 76.65 76.65 0.4K
14:35 76.64 76.64 76.64 76.64 0.6K
14:36 76.59 76.59 76.59 76.59 0.5K
14:37 76.59 76.59 76.59 76.59 0.4K
14:39 76.63 76.63 76.63 76.63 0.6K
14:41 76.70 76.70 76.70 76.70 0.7K
14:43 76.64 76.64 76.64 76.64 1.5K
14:48 76.74 76.74 76.74 76.74 1.0K
14:49 76.71 76.71 76.71 76.71 0.3K
14:50 76.70 76.70 76.69 76.69 1.3K
14:51 76.68 76.68 76.68 76.68 0.6K
14:52 76.72 76.72 76.72 76.72 0.4K
14:53 76.64 76.67 76.64 76.67 1.4K
14:54 76.66 76.67 76.66 76.67 0.5K
14:56 76.65 76.65 76.63 76.63 0.4K
14:57 76.61 76.61 76.61 76.61 3.0K
14:58 76.58 76.58 76.55 76.55 0.6K
15:00 76.62 76.62 76.62 76.62 1.6K
15:02 76.63 76.63 76.63 76.63 0.2K
15:03 76.63 76.66 76.60 76.66 0.8K
15:05 76.62 76.62 76.62 76.62 0.1K
15:06 76.60 76.60 76.60 76.60 0.6K
15:09 76.58 76.58 76.58 76.58 0.7K
15:11 76.54 76.59 76.54 76.59 0.7K
15:12 76.55 76.55 76.55 76.55 0.5K
15:13 76.53 76.59 76.52 76.58 2.8K
15:15 76.58 76.58 76.58 76.58 0.1K
15:16 76.60 76.60 76.60 76.60 0.6K
15:17 76.60 76.60 76.60 76.60 0.3K
15:18 76.67 76.67 76.60 76.60 0.6K
15:19 76.62 76.63 76.62 76.63 1.7K
15:22 76.63 76.63 76.63 76.63 0.4K
15:25 76.62 76.62 76.62 76.62 0.3K
15:26 76.60 76.60 76.59 76.59 0.6K
15:27 76.56 76.56 76.56 76.56 0.8K
15:28 76.56 76.56 76.56 76.56 0.4K
15:29 76.52 76.52 76.52 76.52 0.3K
15:30 76.53 76.53 76.50 76.50 0.7K
15:33 76.53 76.53 76.49 76.49 0.9K
15:34 76.54 76.54 76.54 76.54 0.2K
15:35 76.50 76.52 76.50 76.52 0.7K
15:36 76.52 76.56 76.50 76.50 1.6K
15:37 76.54 76.56 76.54 76.56 2.0K
15:39 76.51 76.51 76.51 76.51 0.4K
15:40 76.52 76.52 76.52 76.52 0.1K
15:41 76.48 76.48 76.48 76.47 0.2K
15:42 76.46 76.46 76.42 76.42 0.6K
15:43 76.45 76.45 76.45 76.45 0.7K
15:45 76.42 76.42 76.42 76.42 0.1K
15:46 76.42 76.42 76.38 76.38 0.4K
15:47 76.37 76.38 76.36 76.38 0.7K
15:48 76.37 76.38 76.37 76.38 1.5K
15:50 76.42 76.42 76.30 76.30 0.9K
15:51 76.41 76.41 76.41 76.41 0.2K
15:52 76.42 76.42 76.38 76.38 1.4K
15:53 76.40 76.44 76.40 76.44 0.7K
15:54 76.42 76.46 76.42 76.46 0.4K
15:55 76.39 76.39 76.34 76.38 0.7K
15:56 76.35 76.36 76.35 76.36 0.3K
15:57 76.38 76.38 76.34 76.34 0.8K
15:58 76.34 76.38 76.34 76.34 3.5K
15:59 76.38 76.38 76.27 76.27 2.9K
16:00 76.27 76.27 76.27 76.27 2.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles