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 75.69 75.75 75.65 75.65 13.0K
09:31 75.65 75.65 75.65 75.65 0.1K
09:32 75.65 75.71 75.65 75.67 3.6K
09:33 75.70 75.70 75.67 75.67 0.4K
09:34 75.69 75.69 75.69 75.69 1.5K
09:36 75.81 75.81 75.81 75.81 0.5K
09:37 75.81 75.81 75.61 75.61 0.9K
09:38 75.67 75.67 75.62 75.62 2.5K
09:39 75.70 75.70 75.70 75.70 0.2K
09:40 75.76 75.76 75.66 75.66 2.3K
09:41 75.59 75.61 75.59 75.61 3.0K
09:42 75.65 75.65 75.63 75.63 1.0K
09:43 75.55 75.55 75.55 75.55 0.3K
09:44 75.57 75.58 75.55 75.55 3.0K
09:45 75.50 75.50 75.50 75.50 4.4K
09:47 75.41 75.41 75.41 75.41 3.2K
09:48 75.42 75.42 75.42 75.42 0.3K
09:49 75.42 75.42 75.42 75.42 0.3K
09:50 75.43 75.43 75.43 75.43 0.4K
09:51 75.28 75.38 75.28 75.38 3.9K
09:52 75.21 75.21 75.20 75.20 1.9K
09:53 75.13 75.17 75.13 75.17 3.9K
09:54 75.15 75.22 75.15 75.19 1.0K
09:55 75.21 75.34 75.21 75.34 1.1K
09:56 75.39 75.39 75.36 75.36 2.7K
09:57 75.31 75.38 75.31 75.38 0.9K
09:58 75.28 75.28 75.28 75.28 2.8K
09:59 75.33 75.33 75.33 75.33 0.3K
10:00 75.29 75.29 75.19 75.19 1.7K
10:01 75.20 75.20 75.11 75.11 5.9K
10:03 75.11 75.11 75.11 75.11 1.6K
10:04 75.06 75.06 74.96 74.96 13.0K
10:05 74.99 75.08 74.97 74.97 6.5K
10:06 74.92 75.04 74.92 75.01 14.1K
10:07 74.98 75.11 74.98 75.05 5.3K
10:08 74.98 75.06 74.97 74.97 6.2K
10:09 75.04 75.04 75.04 75.04 0.2K
10:10 75.15 75.15 75.01 75.05 7.8K
10:11 75.03 75.07 74.95 75.07 2.7K
10:13 75.06 75.06 75.04 75.04 3.1K
10:14 75.06 75.06 74.91 74.91 6.7K
10:15 74.90 74.90 74.81 74.81 7.4K
10:17 74.80 74.80 74.71 74.71 1.3K
10:18 74.71 74.71 74.66 74.71 3.8K
10:19 74.65 74.65 74.60 74.60 3.2K
10:20 74.56 74.56 74.46 74.46 2.6K
10:21 74.41 74.61 74.41 74.44 9.5K
10:22 74.47 74.61 74.47 74.55 3.2K
10:23 74.69 74.69 74.69 74.69 0.5K
10:24 74.58 74.64 74.51 74.51 2.1K
10:25 74.48 74.71 74.48 74.66 14.1K
10:26 74.62 74.62 74.57 74.57 0.2K
10:27 74.65 74.65 74.51 74.51 0.6K
10:28 74.54 74.54 74.48 74.48 10.8K
10:29 74.51 74.52 74.50 74.50 1.0K
10:30 74.53 74.61 74.53 74.57 4.0K
10:31 74.47 74.52 74.42 74.52 0.5K
10:32 74.60 74.60 74.45 74.53 23.1K
10:33 74.57 74.57 74.49 74.49 3.1K
10:34 74.46 74.60 74.46 74.50 1.1K
10:35 74.52 74.66 74.48 74.48 1.9K
10:36 74.57 74.64 74.57 74.64 4.4K
10:37 74.68 74.69 74.68 74.69 0.9K
10:38 74.69 74.75 74.66 74.74 5.6K
10:39 74.74 74.74 74.74 74.74 0.4K
10:40 74.77 74.77 74.65 74.75 1.5K
10:41 74.66 74.66 74.66 74.66 0.6K
10:42 74.59 74.66 74.59 74.66 1.8K
10:43 74.71 74.79 74.62 74.76 2.1K
10:44 74.63 74.67 74.63 74.66 3.7K
10:45 74.74 74.74 74.71 74.71 2.6K
10:46 74.72 74.72 74.63 74.63 0.8K
10:47 74.58 74.66 74.54 74.66 4.1K
10:48 74.57 74.57 74.57 74.57 0.4K
10:49 74.73 74.73 74.73 74.72 0.6K
10:50 74.75 74.76 74.63 74.76 1.7K
10:51 74.79 74.88 74.79 74.88 2.2K
10:53 74.83 74.91 74.83 74.91 1.2K
10:54 74.85 74.88 74.85 74.88 2.9K
10:55 74.86 74.88 74.83 74.83 0.7K
10:56 74.81 74.81 74.81 74.81 1.3K
10:57 74.78 74.78 74.78 74.78 4.6K
10:58 74.84 74.84 74.84 74.84 0.5K
11:00 74.72 74.72 74.63 74.63 3.5K
11:01 74.64 74.64 74.64 74.64 0.6K
11:02 74.57 74.57 74.57 74.57 0.3K
11:03 74.57 74.64 74.54 74.54 2.7K
11:04 74.50 74.55 74.50 74.55 1.1K
11:05 74.54 74.54 74.54 74.54 0.2K
11:06 74.45 74.45 74.45 74.45 0.4K
11:07 74.58 74.60 74.58 74.60 0.7K
11:08 74.66 74.66 74.54 74.54 5.9K
11:09 74.56 74.60 74.53 74.60 1.8K
11:10 74.59 74.59 74.59 74.59 0.4K
11:11 74.63 74.63 74.58 74.58 1.5K
11:12 74.56 74.62 74.56 74.62 4.2K
11:13 74.54 74.61 74.54 74.61 0.5K
11:15 74.62 74.68 74.60 74.60 2.2K
11:16 74.53 74.63 74.53 74.63 1.1K
11:17 74.61 74.64 74.55 74.64 1.3K
11:18 74.59 74.59 74.58 74.58 0.4K
11:19 74.55 74.64 74.55 74.64 0.9K
11:20 74.57 74.61 74.57 74.61 0.5K
11:21 74.64 74.65 74.57 74.57 0.8K
11:22 74.66 74.66 74.65 74.64 2.0K
11:23 74.54 74.55 74.52 74.55 0.6K
11:24 74.63 74.63 74.56 74.56 0.8K
11:25 74.59 74.59 74.59 74.59 0.9K
11:27 74.48 74.48 74.45 74.45 0.3K
11:29 74.46 74.52 74.46 74.52 0.4K
11:30 74.52 74.52 74.46 74.46 2.1K
11:31 74.44 74.44 74.40 74.40 1.6K
11:32 74.41 74.41 74.41 74.41 0.7K
11:33 74.35 74.40 74.30 74.40 1.5K
11:35 74.35 74.35 74.35 74.35 0.5K
11:36 74.46 74.46 74.38 74.38 0.4K
11:37 74.54 74.55 74.54 74.55 0.7K
11:38 74.41 74.46 74.41 74.46 4.6K
11:40 74.51 74.55 74.51 74.55 0.4K
11:43 74.39 74.51 74.39 74.51 1.5K
11:44 74.52 74.53 74.52 74.53 1.1K
11:47 74.60 74.66 74.60 74.66 2.4K
11:48 74.63 74.63 74.63 74.63 1.0K
11:52 74.84 74.84 74.69 74.69 9.5K
11:53 74.80 74.80 74.80 74.80 0.5K
11:54 74.85 74.85 74.79 74.79 0.8K
11:55 74.84 74.84 74.84 74.84 0.3K
11:56 74.83 74.85 74.83 74.85 3.2K
11:57 74.99 75.06 74.99 75.06 3.6K
12:00 74.87 74.87 74.87 74.87 0.3K
12:03 74.93 74.93 74.93 74.93 2.2K
12:04 74.83 74.83 74.83 74.83 0.4K
12:05 74.84 74.84 74.84 74.84 0.6K
12:06 74.85 74.85 74.84 74.84 0.5K
12:08 74.94 74.94 74.92 74.92 1.9K
12:10 74.93 74.93 74.88 74.88 1.0K
12:11 74.91 75.04 74.91 75.04 0.6K
12:12 75.04 75.04 75.04 75.04 0.4K
12:16 74.85 74.85 74.85 74.85 0.4K
12:17 74.92 74.93 74.92 74.93 0.7K
12:18 74.93 74.93 74.87 74.87 0.9K
12:19 74.90 74.90 74.90 74.90 1.3K
12:23 74.76 74.79 74.76 74.79 0.7K
12:24 74.93 74.93 74.93 74.93 0.1K
12:25 74.81 74.81 74.81 74.81 5.5K
12:26 74.86 75.00 74.84 75.00 3.8K
12:27 74.92 74.95 74.85 74.95 3.1K
12:28 74.98 74.99 74.98 74.99 0.4K
12:29 75.03 75.03 74.96 74.96 2.5K
12:30 75.04 75.04 75.04 75.04 0.7K
12:31 75.04 75.04 75.01 75.01 0.8K
12:33 74.99 75.04 74.99 75.04 7.1K
12:34 75.07 75.07 75.07 75.07 0.5K
12:35 75.03 75.07 75.01 75.01 1.1K
12:37 75.07 75.07 75.07 75.07 0.7K
12:40 75.07 75.12 75.07 75.11 3.4K
12:41 75.13 75.13 75.12 75.12 7.9K
12:42 75.14 75.14 75.14 75.14 1.0K
12:43 75.14 75.14 75.10 75.12 2.8K
12:46 75.04 75.09 75.04 75.09 0.6K
12:47 75.10 75.11 75.10 75.11 1.0K
12:48 75.07 75.07 75.03 75.03 1.4K
12:49 75.09 75.09 75.09 75.09 0.3K
12:50 75.10 75.10 75.10 75.10 0.1K
12:51 75.10 75.10 75.10 75.10 1.5K
12:52 75.16 75.16 75.16 75.16 1.7K
12:55 75.12 75.12 75.12 75.12 3.5K
12:58 75.21 75.21 75.21 75.21 0.1K
12:59 75.15 75.15 75.15 75.15 0.1K
13:00 75.12 75.16 75.12 75.16 0.3K
13:02 75.26 75.30 75.26 75.30 2.0K
13:03 75.27 75.33 75.27 75.33 0.4K
13:05 75.26 75.33 75.26 75.33 1.0K
13:06 75.32 75.32 75.32 75.32 0.3K
13:07 75.38 75.42 75.38 75.42 0.2K
13:08 75.36 75.36 75.36 75.36 0.3K
13:11 75.25 75.25 75.25 75.25 2.0K
13:12 75.28 75.32 75.28 75.32 0.6K
13:17 75.15 75.15 75.15 75.15 1.3K
13:20 75.15 75.15 75.15 75.15 0.4K
13:23 75.18 75.21 75.18 75.18 0.7K
13:24 75.24 75.24 75.24 75.24 0.2K
13:25 75.17 75.17 75.17 75.17 0.4K
13:27 75.10 75.10 75.10 75.10 0.3K
13:28 75.07 75.13 75.06 75.08 7.9K
13:29 75.08 75.08 75.03 75.08 37.5K
13:30 75.08 75.08 75.01 75.01 20.8K
13:31 75.01 75.06 75.01 75.06 2.2K
13:32 75.05 75.05 75.00 75.00 0.3K
13:33 74.97 74.97 74.97 74.97 0.3K
13:35 75.02 75.02 75.02 75.02 1.5K
13:36 75.04 75.06 75.04 75.06 0.8K
13:37 75.11 75.11 75.11 75.11 0.4K
13:42 75.22 75.22 75.22 75.22 0.2K
13:43 75.25 75.25 75.25 75.25 0.2K
13:46 75.20 75.20 75.20 75.20 0.7K
13:47 75.22 75.22 75.22 75.22 0.3K
13:48 75.28 75.28 75.28 75.28 0.2K
13:49 75.21 75.23 75.21 75.21 3.0K
13:50 75.19 75.19 75.19 75.19 0.4K
13:53 75.20 75.25 75.13 75.20 3.3K
13:57 75.11 75.11 75.11 75.11 0.8K
13:58 75.12 75.12 75.12 75.12 0.3K
14:01 75.09 75.09 75.09 75.08 0.3K
14:06 75.11 75.11 75.11 75.11 1.1K
14:08 75.01 75.01 75.01 75.01 2.0K
14:09 75.08 75.10 75.08 75.10 0.7K
14:10 75.10 75.10 75.10 75.10 0.3K
14:12 74.93 74.99 74.93 74.99 0.4K
14:13 74.99 74.99 74.99 74.99 0.4K
14:17 74.95 74.95 74.95 74.94 0.2K
14:18 74.95 74.95 74.95 74.94 0.3K
14:19 74.95 74.95 74.95 74.95 0.6K
14:21 74.88 74.88 74.88 74.88 0.7K
14:22 74.93 74.93 74.88 74.88 3.4K
14:23 74.94 74.94 74.86 74.86 0.9K
14:30 74.84 74.84 74.84 74.84 0.3K
14:31 74.87 74.87 74.87 74.86 0.4K
14:32 74.94 74.94 74.94 74.94 0.6K
14:35 74.94 74.94 74.94 74.94 0.6K
14:39 75.07 75.07 75.07 75.07 0.2K
14:41 75.16 75.16 75.11 75.14 1.5K
14:42 75.12 75.12 75.11 75.11 2.8K
14:43 75.19 75.19 75.19 75.19 0.2K
14:44 75.11 75.11 75.11 75.11 0.5K
14:45 75.11 75.11 75.00 75.00 0.7K
14:48 75.08 75.12 75.06 75.11 0.5K
14:49 75.12 75.12 75.12 75.12 0.9K
14:50 75.18 75.18 75.18 75.18 0.3K
14:52 75.16 75.16 75.16 75.16 0.5K
14:54 75.12 75.12 75.12 75.12 0.2K
14:56 75.14 75.14 75.14 75.14 0.2K
14:57 75.14 75.14 75.14 75.14 0.5K
14:58 75.06 75.17 75.06 75.13 1.3K
14:59 75.11 75.11 75.11 75.11 0.3K
15:00 75.19 75.19 75.19 75.19 0.1K
15:01 75.16 75.16 75.15 75.15 2.1K
15:03 75.07 75.08 75.07 75.08 2.0K
15:04 75.15 75.18 75.15 75.18 4.0K
15:05 75.15 75.18 75.15 75.16 2.0K
15:06 75.19 75.19 75.19 75.19 1.1K
15:08 75.20 75.22 75.17 75.17 1.4K
15:11 75.05 75.05 75.05 75.05 9.9K
15:12 75.14 75.14 75.14 75.14 0.9K
15:13 75.14 75.14 75.14 75.14 0.2K
15:15 75.20 75.20 75.20 75.20 7.3K
15:16 75.16 75.16 75.11 75.15 1.7K
15:17 75.16 75.16 75.16 75.16 0.4K
15:18 75.12 75.12 75.12 75.12 0.1K
15:19 75.19 75.19 75.19 75.19 0.2K
15:20 75.24 75.25 75.20 75.25 2.6K
15:22 75.28 75.28 75.28 75.27 0.5K
15:23 75.37 75.37 75.37 75.37 0.2K
15:24 75.28 75.28 75.28 75.28 0.8K
15:25 75.35 75.35 75.25 75.25 0.8K
15:26 75.36 75.36 75.30 75.30 17.8K
15:27 75.27 75.32 75.27 75.29 4.1K
15:28 75.26 75.27 75.22 75.22 20.4K
15:29 75.22 75.27 75.22 75.27 0.6K
15:32 75.23 75.23 75.23 75.23 0.2K
15:33 75.06 75.20 75.06 75.20 0.4K
15:34 75.20 75.20 75.20 75.20 1.5K
15:37 75.07 75.07 75.00 75.00 4.9K
15:38 75.01 75.11 75.01 75.08 1.0K
15:39 75.02 75.10 75.02 75.10 1.0K
15:40 75.01 75.06 75.01 75.06 2.2K
15:42 75.05 75.12 75.05 75.11 1.6K
15:44 75.06 75.06 75.01 75.01 1.3K
15:45 75.09 75.09 75.06 75.06 5.7K
15:46 75.00 75.00 75.00 75.00 0.5K
15:47 75.00 75.00 75.00 75.00 1.6K
15:51 74.99 74.99 74.99 74.99 0.5K
15:52 74.98 74.98 74.95 74.95 7.4K
15:53 74.94 74.94 74.94 74.94 2.8K
15:54 74.87 74.87 74.87 74.87 0.4K
15:55 74.81 74.82 74.81 74.82 0.2K
15:56 74.88 74.92 74.84 74.85 4.2K
15:57 75.00 75.00 75.00 75.00 1.0K
15:58 74.97 74.97 74.96 74.96 14.4K
15:59 74.92 74.92 74.87 74.87 1.4K
16:00 74.88 74.88 74.88 74.88 3.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles