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 79.16 79.18 79.08 79.18 31.0K
09:31 79.10 79.14 79.01 79.02 3.5K
09:32 79.01 79.16 79.01 79.16 0.5K
09:33 79.01 79.19 79.01 79.19 1.9K
09:34 79.11 79.11 79.11 79.11 0.2K
09:35 79.17 79.17 79.10 79.17 1.2K
09:36 79.15 79.15 79.15 79.15 0.1K
09:37 79.01 79.07 79.01 79.06 1.2K
09:38 78.95 78.95 78.95 78.95 0.4K
09:39 79.04 79.04 79.02 79.02 1.0K
09:41 78.95 79.04 78.95 79.04 0.4K
09:42 79.03 79.07 79.03 79.07 0.5K
09:43 78.99 79.08 78.99 79.05 4.2K
09:44 79.06 79.08 78.90 78.90 5.8K
09:46 78.83 78.87 78.83 78.87 4.4K
09:47 78.84 78.84 78.84 78.84 0.3K
09:48 78.85 78.85 78.76 78.76 0.3K
09:49 78.79 78.79 78.79 78.79 1.6K
09:51 78.88 78.96 78.88 78.96 2.7K
09:53 78.95 78.95 78.95 78.94 0.3K
09:54 78.95 79.00 78.91 78.91 0.8K
09:55 78.93 78.93 78.93 78.93 0.1K
09:56 78.99 79.00 78.92 79.00 1.7K
09:57 78.95 78.99 78.95 78.99 1.4K
09:58 78.99 78.99 78.99 78.99 0.7K
09:59 78.91 78.91 78.60 78.60 9.2K
10:00 78.93 78.93 78.93 78.93 0.2K
10:02 78.75 78.76 78.75 78.76 0.8K
10:03 78.76 78.76 78.76 78.76 0.7K
10:04 78.87 78.87 78.87 78.86 0.1K
10:05 78.77 78.77 78.71 78.76 0.9K
10:06 78.76 78.76 78.76 78.76 0.3K
10:07 78.87 78.87 78.87 78.87 0.6K
10:10 78.86 78.86 78.79 78.79 1.5K
10:11 78.84 78.84 78.84 78.84 0.3K
10:12 78.75 78.75 78.75 78.75 0.2K
10:13 78.85 78.85 78.85 78.85 4.2K
10:14 78.82 78.90 78.82 78.90 8.2K
10:15 78.85 78.85 78.85 78.85 1.0K
10:17 78.76 78.76 78.76 78.76 0.3K
10:18 78.77 78.79 78.77 78.79 0.7K
10:20 78.68 78.68 78.68 78.68 0.4K
10:21 78.81 78.81 78.81 78.81 0.1K
10:22 78.84 78.84 78.84 78.84 0.1K
10:23 78.78 78.78 78.73 78.73 0.4K
10:24 78.70 78.78 78.70 78.78 0.5K
10:25 78.71 78.71 78.71 78.71 0.8K
10:26 78.68 78.68 78.68 78.68 0.6K
10:27 78.76 78.76 78.76 78.76 3.3K
10:29 78.68 78.68 78.68 78.68 0.5K
10:31 78.72 78.72 78.72 78.72 0.3K
10:33 78.69 78.69 78.65 78.65 0.7K
10:35 78.68 78.68 78.68 78.68 0.7K
10:36 78.69 78.69 78.69 78.69 0.8K
10:37 78.69 78.69 78.69 78.69 0.5K
10:40 78.73 78.73 78.73 78.73 0.2K
10:41 78.71 78.71 78.71 78.71 0.4K
10:43 78.65 78.65 78.65 78.65 0.2K
10:44 78.74 78.74 78.74 78.74 0.4K
10:45 78.76 78.76 78.68 78.68 1.6K
10:49 78.70 78.70 78.70 78.70 0.6K
10:50 78.65 78.65 78.64 78.64 0.4K
10:51 78.66 78.66 78.63 78.63 1.0K
10:52 78.71 78.76 78.71 78.76 9.3K
10:53 78.77 78.77 78.77 78.77 0.3K
10:54 78.78 78.78 78.78 78.78 2.6K
10:56 78.71 78.77 78.71 78.77 6.4K
10:57 78.75 78.75 78.75 78.75 0.5K
10:59 78.80 78.80 78.80 78.80 0.1K
11:00 78.82 78.82 78.81 78.81 2.0K
11:02 78.81 78.81 78.81 78.81 0.1K
11:03 78.84 78.84 78.84 78.84 0.2K
11:04 78.81 78.81 78.81 78.81 1.3K
11:08 78.75 78.84 78.75 78.83 1.2K
11:09 78.84 78.84 78.84 78.84 0.4K
11:10 78.87 78.87 78.83 78.83 3.2K
11:12 78.87 78.89 78.80 78.80 1.6K
11:14 78.85 78.85 78.85 78.85 0.4K
11:15 78.86 78.86 78.86 78.86 11.3K
11:16 78.81 78.81 78.81 78.81 0.8K
11:18 78.87 78.87 78.87 78.87 0.4K
11:19 78.83 78.83 78.83 78.83 0.4K
11:20 78.78 78.78 78.78 78.78 2.9K
11:21 78.80 78.83 78.80 78.83 2.9K
11:22 78.78 78.78 78.78 78.78 0.3K
11:23 78.71 78.71 78.70 78.70 0.5K
11:25 78.76 78.76 78.76 78.76 0.3K
11:26 78.74 78.74 78.74 78.74 0.8K
11:30 78.85 78.85 78.78 78.78 1.8K
11:31 78.85 78.85 78.85 78.85 1.6K
11:46 78.77 78.77 78.76 78.76 0.9K
11:47 78.83 78.83 78.83 78.83 0.2K
11:49 78.89 78.89 78.89 78.89 0.3K
11:51 78.86 78.86 78.81 78.81 2.3K
11:52 78.86 78.93 78.86 78.93 2.3K
11:54 78.79 78.79 78.79 78.79 0.3K
11:56 78.75 78.75 78.75 78.75 0.3K
11:57 78.85 78.85 78.85 78.84 0.3K
11:58 78.72 78.72 78.72 78.72 0.8K
11:59 78.83 78.83 78.83 78.83 0.5K
12:08 78.68 78.68 78.68 78.68 0.2K
12:09 78.71 78.73 78.71 78.73 0.7K
12:11 78.73 78.73 78.73 78.73 0.2K
12:12 78.75 78.75 78.75 78.75 0.6K
12:15 78.72 78.72 78.72 78.72 0.5K
12:17 78.71 78.71 78.71 78.71 1.4K
12:21 78.68 78.68 78.68 78.68 0.4K
12:22 78.68 78.70 78.68 78.70 1.9K
12:23 78.68 78.68 78.68 78.68 0.2K
12:24 78.70 78.70 78.65 78.65 0.4K
12:27 78.69 78.69 78.66 78.67 0.4K
12:28 78.70 78.70 78.70 78.70 1.7K
12:30 78.72 78.73 78.72 78.73 0.3K
12:31 78.74 78.74 78.74 78.74 0.5K
12:32 78.68 78.68 78.68 78.68 0.5K
12:34 78.67 78.67 78.67 78.67 0.4K
12:37 78.78 78.78 78.78 78.78 0.2K
12:38 78.74 78.74 78.74 78.74 0.5K
12:43 78.72 78.72 78.72 78.72 0.1K
12:44 78.72 78.72 78.72 78.72 0.5K
12:50 78.73 78.73 78.73 78.73 1.6K
12:56 78.76 78.76 78.76 78.76 3.7K
12:58 78.76 78.76 78.76 78.76 0.2K
12:59 78.77 78.77 78.75 78.75 1.2K
13:04 78.77 78.77 78.77 78.77 1.3K
13:10 78.69 78.69 78.69 78.69 1.7K
13:16 78.63 78.63 78.63 78.63 0.5K
13:17 78.59 78.59 78.59 78.59 0.4K
13:21 78.59 78.59 78.59 78.59 0.8K
13:22 78.57 78.57 78.57 78.57 0.2K
13:23 78.62 78.64 78.62 78.64 0.4K
13:25 78.61 78.61 78.57 78.57 0.2K
13:27 78.63 78.66 78.63 78.66 1.2K
13:34 78.57 78.58 78.51 78.51 1.1K
13:36 78.58 78.58 78.50 78.50 1.4K
13:37 78.50 78.50 78.50 78.50 0.1K
13:38 78.54 78.54 78.54 78.53 0.5K
13:40 78.52 78.52 78.49 78.49 2.8K
13:45 78.50 78.50 78.50 78.50 0.5K
13:46 78.54 78.54 78.54 78.54 0.3K
13:47 78.50 78.50 78.50 78.50 0.2K
13:48 78.55 78.55 78.50 78.50 3.0K
13:49 78.51 78.51 78.51 78.51 0.1K
13:50 78.56 78.56 78.45 78.45 1.3K
13:54 78.52 78.52 78.52 78.52 1.8K
13:55 78.53 78.53 78.53 78.53 0.2K
13:56 78.57 78.57 78.57 78.57 0.1K
13:57 78.58 78.58 78.58 78.58 0.4K
13:59 78.55 78.55 78.55 78.55 0.4K
14:04 78.56 78.56 78.55 78.55 0.7K
14:05 78.50 78.50 78.50 78.50 0.1K
14:06 78.52 78.52 78.49 78.49 0.7K
14:07 78.43 78.43 78.43 78.43 0.3K
14:09 78.40 78.40 78.40 78.40 1.4K
14:10 78.46 78.46 78.46 78.46 1.3K
14:11 78.44 78.47 78.44 78.47 10.1K
14:12 78.46 78.46 78.46 78.46 0.5K
14:19 78.39 78.39 78.39 78.39 0.3K
14:21 78.36 78.36 78.36 78.36 0.3K
14:23 78.39 78.39 78.39 78.39 4.5K
14:24 78.45 78.56 78.45 78.56 0.7K
14:27 78.51 78.51 78.51 78.51 0.5K
14:28 78.52 78.52 78.52 78.52 1.4K
14:30 78.52 78.52 78.52 78.52 0.3K
14:31 78.47 78.51 78.47 78.51 0.9K
14:35 78.57 78.57 78.57 78.57 0.5K
14:40 78.55 78.55 78.53 78.53 0.7K
14:41 78.46 78.46 78.46 78.46 0.4K
14:43 78.54 78.54 78.54 78.54 0.5K
14:46 78.46 78.46 78.46 78.46 0.5K
14:50 78.60 78.60 78.60 78.60 0.4K
14:52 78.58 78.58 78.58 78.58 1.8K
14:53 78.56 78.56 78.56 78.56 0.2K
14:55 78.64 78.64 78.60 78.60 0.8K
14:58 78.59 78.59 78.59 78.59 0.4K
15:05 78.57 78.57 78.57 78.57 0.2K
15:06 78.58 78.58 78.58 78.58 0.1K
15:07 78.62 78.62 78.62 78.62 0.3K
15:11 78.56 78.57 78.56 78.57 0.3K
15:13 78.56 78.56 78.56 78.56 0.3K
15:16 78.57 78.57 78.57 78.57 0.3K
15:20 78.59 78.59 78.58 78.58 0.5K
15:22 78.61 78.61 78.61 78.61 1.1K
15:26 78.62 78.62 78.62 78.62 1.6K
15:27 78.61 78.61 78.61 78.61 0.2K
15:28 78.57 78.57 78.57 78.57 0.2K
15:29 78.57 78.57 78.57 78.57 0.3K
15:30 78.57 78.57 78.57 78.57 0.2K
15:31 78.57 78.57 78.57 78.57 0.3K
15:33 78.64 78.64 78.64 78.64 0.6K
15:34 78.57 78.57 78.57 78.57 1.1K
15:36 78.56 78.56 78.56 78.56 0.3K
15:38 78.58 78.59 78.52 78.59 1.2K
15:41 78.58 78.63 78.58 78.63 0.7K
15:43 78.56 78.56 78.56 78.56 0.4K
15:47 78.52 78.52 78.52 78.52 0.3K
15:48 78.52 78.52 78.52 78.52 0.4K
15:50 78.59 78.59 78.59 78.59 0.2K
15:51 78.64 78.64 78.55 78.56 0.6K
15:52 78.57 78.62 78.57 78.62 0.3K
15:53 78.65 78.65 78.61 78.61 0.6K
15:54 78.57 78.65 78.57 78.65 1.6K
15:55 78.68 78.68 78.68 78.68 0.2K
15:56 78.75 78.82 78.75 78.75 1.7K
15:57 78.79 78.79 78.79 78.79 0.3K
15:58 78.80 78.80 78.80 78.80 0.3K
16:00 78.78 78.78 78.78 78.78 1.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles