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 72.84 72.89 72.69 72.69 41.0K
09:31 72.51 72.67 72.51 72.66 1.8K
09:32 72.67 72.67 72.24 72.27 8.9K
09:33 72.49 72.49 72.27 72.39 1.8K
09:34 72.28 72.51 72.28 72.28 4.8K
09:35 72.30 72.70 72.30 72.70 2.3K
09:36 72.72 72.72 72.72 72.72 1.0K
09:37 72.84 72.84 72.66 72.81 3.7K
09:38 72.83 72.83 72.77 72.77 2.2K
09:39 72.84 72.85 72.70 72.71 6.2K
09:40 72.77 72.79 72.77 72.79 2.8K
09:41 72.77 72.77 72.77 72.77 0.3K
09:42 72.66 72.77 72.66 72.77 0.8K
09:43 72.78 72.78 72.78 72.78 0.9K
09:44 72.92 72.93 72.90 72.93 24.7K
09:45 72.90 72.90 72.90 72.90 1.0K
09:46 72.86 72.96 72.79 72.89 1.7K
09:47 72.97 72.98 72.97 72.98 0.5K
09:48 72.91 73.05 72.91 73.05 0.5K
09:49 72.88 72.89 72.88 72.89 0.6K
09:51 72.89 73.05 72.89 73.05 0.5K
09:53 72.91 72.91 72.91 72.91 0.3K
09:54 72.81 72.81 72.81 72.81 0.2K
09:55 72.78 72.78 72.68 72.68 1.1K
09:56 72.79 72.79 72.79 72.79 0.5K
09:57 72.76 72.76 72.72 72.72 0.4K
09:58 72.73 72.73 72.73 72.73 0.4K
09:59 72.78 72.78 72.69 72.68 0.6K
10:01 72.95 72.95 72.95 72.95 0.3K
10:02 73.05 73.08 73.05 73.08 2.5K
10:03 72.97 72.97 72.67 72.67 1.1K
10:04 72.90 73.00 72.77 73.00 3.4K
10:05 72.82 72.94 72.82 72.86 2.4K
10:06 72.84 72.94 72.75 72.94 1.4K
10:07 73.12 73.12 73.12 73.12 0.5K
10:08 73.04 73.04 73.04 73.04 0.4K
10:09 73.17 73.17 73.12 73.11 1.2K
10:10 72.97 73.10 72.97 73.10 1.5K
10:11 73.17 73.17 73.17 73.17 0.8K
10:12 73.07 73.18 73.07 73.18 0.8K
10:13 73.12 73.29 73.12 73.29 1.8K
10:14 73.28 73.31 73.28 73.31 0.7K
10:15 73.30 73.30 73.30 73.30 1.0K
10:16 73.17 73.17 73.07 73.07 1.3K
10:17 73.07 73.25 73.07 73.25 2.5K
10:18 73.24 73.24 73.24 73.24 0.7K
10:19 73.21 73.21 73.21 73.21 0.4K
10:20 73.11 73.11 73.11 73.11 0.3K
10:21 73.16 73.17 73.10 73.17 2.3K
10:22 73.20 73.27 73.14 73.27 1.4K
10:23 73.36 73.36 73.36 73.36 0.7K
10:25 73.38 73.50 73.37 73.37 2.9K
10:27 73.43 73.49 73.43 73.49 1.5K
10:28 73.40 73.49 73.40 73.49 3.6K
10:29 73.57 73.57 73.54 73.54 1.8K
10:30 73.65 73.65 73.65 73.65 0.2K
10:31 73.59 73.59 73.59 73.59 0.4K
10:32 73.62 73.62 73.62 73.62 2.6K
10:33 73.49 73.49 73.49 73.49 0.4K
10:34 73.61 73.61 73.51 73.51 1.3K
10:36 73.53 73.53 73.36 73.36 0.7K
10:37 73.43 73.43 73.36 73.36 0.8K
10:38 73.40 73.40 73.40 73.40 1.0K
10:41 73.50 73.50 73.50 73.50 1.3K
10:43 73.40 73.40 73.39 73.39 1.3K
10:44 73.31 73.37 73.31 73.37 0.4K
10:45 73.46 73.46 73.27 73.27 1.0K
10:46 73.38 73.43 73.38 73.43 0.6K
10:47 73.58 73.58 73.38 73.38 2.5K
10:48 73.37 73.37 73.37 73.36 2.0K
10:49 73.33 73.42 73.33 73.42 2.7K
10:50 73.36 73.38 73.36 73.38 0.5K
10:51 73.34 73.34 73.34 73.34 1.0K
10:52 73.38 73.38 73.38 73.38 0.4K
10:53 73.50 73.50 73.48 73.48 1.4K
10:55 73.41 73.41 73.41 73.41 0.5K
10:56 73.50 73.57 73.50 73.57 1.1K
10:57 73.59 73.59 73.59 73.59 0.1K
10:58 73.54 73.62 73.54 73.58 2.5K
10:59 73.59 73.59 73.59 73.59 0.2K
11:00 73.57 73.57 73.57 73.57 0.4K
11:01 73.51 73.57 73.51 73.57 0.6K
11:02 73.60 73.60 73.60 73.60 0.4K
11:05 73.50 73.56 73.50 73.56 0.6K
11:06 73.60 73.61 73.60 73.61 0.3K
11:07 73.59 73.59 73.59 73.59 0.7K
11:10 73.54 73.54 73.54 73.54 0.2K
11:11 73.54 73.54 73.37 73.47 2.3K
11:12 73.41 73.41 73.41 73.41 0.1K
11:13 73.31 73.38 73.31 73.38 1.3K
11:14 73.29 73.43 73.29 73.43 1.1K
11:15 73.38 73.38 73.34 73.34 1.2K
11:16 73.23 73.33 73.23 73.33 0.5K
11:17 73.22 73.33 73.22 73.33 1.7K
11:18 73.30 73.30 73.30 73.30 0.3K
11:19 73.21 73.35 73.21 73.35 1.3K
11:20 73.23 73.36 73.23 73.36 0.7K
11:21 73.46 73.48 73.24 73.48 0.5K
11:22 73.31 73.31 73.31 73.31 1.6K
11:23 73.25 73.25 73.25 73.25 0.4K
11:24 73.25 73.30 73.25 73.25 0.7K
11:25 73.31 73.40 73.30 73.40 0.7K
11:26 73.24 73.31 73.22 73.22 1.4K
11:27 73.21 73.21 73.21 73.21 0.4K
11:28 73.18 73.18 73.18 73.18 0.2K
11:30 73.10 73.10 73.10 73.10 2.6K
11:31 73.25 73.25 73.25 73.24 0.4K
11:32 73.06 73.28 73.06 73.28 0.5K
11:33 73.25 73.25 73.25 73.25 0.4K
11:34 73.38 73.38 73.38 73.38 0.4K
11:35 73.41 73.41 73.30 73.30 0.7K
11:36 73.41 73.41 73.26 73.26 1.5K
11:39 73.42 73.42 73.26 73.26 1.8K
11:40 73.41 73.57 73.41 73.57 1.1K
11:41 73.47 73.57 73.47 73.57 0.6K
11:42 73.46 73.46 73.46 73.46 0.2K
11:43 73.36 73.48 73.36 73.42 0.8K
11:44 73.37 73.37 73.37 73.36 0.2K
11:45 73.36 73.54 73.36 73.54 2.1K
11:46 73.39 73.53 73.36 73.36 6.7K
11:47 73.35 73.52 73.35 73.52 2.7K
11:48 73.50 73.57 73.42 73.42 2.1K
11:49 73.42 73.42 73.42 73.42 0.3K
11:50 73.56 73.56 73.42 73.42 0.4K
11:51 73.38 73.38 73.38 73.38 0.6K
11:53 73.44 73.44 73.44 73.44 0.5K
11:59 73.30 73.30 73.30 73.30 0.2K
12:02 73.32 73.32 73.32 73.32 0.3K
12:04 73.36 73.36 73.36 73.36 0.2K
12:05 73.17 73.17 73.17 73.17 0.6K
12:11 73.37 73.37 73.37 73.37 0.4K
12:12 73.47 73.47 73.47 73.46 0.8K
12:13 73.40 73.40 73.40 73.40 0.1K
12:14 73.38 73.38 73.38 73.38 0.3K
12:16 73.39 73.39 73.39 73.39 0.4K
12:18 73.39 73.39 73.39 73.39 0.3K
12:19 73.47 73.48 73.47 73.48 0.6K
12:20 73.52 73.52 73.52 73.52 1.4K
12:21 73.52 73.52 73.52 73.51 1.3K
12:25 73.29 73.40 73.29 73.40 83.4K
12:27 73.33 73.35 73.33 73.35 0.6K
12:29 73.44 73.44 73.44 73.44 0.4K
12:30 73.31 73.31 73.31 73.31 0.4K
12:35 73.38 73.38 73.38 73.38 0.1K
12:36 73.32 73.32 73.26 73.26 0.4K
12:42 73.30 73.40 73.20 73.20 2.1K
12:43 73.24 73.24 73.17 73.17 0.9K
12:44 73.11 73.11 73.02 73.02 0.3K
12:45 73.10 73.10 73.10 73.10 1.6K
12:46 73.10 73.10 73.03 73.03 2.0K
12:47 73.06 73.06 73.01 73.00 0.5K
12:48 73.03 73.03 73.03 73.03 0.6K
12:49 72.96 73.02 72.96 73.02 0.7K
12:50 72.87 72.87 72.87 72.87 0.2K
12:52 72.95 72.95 72.95 72.95 0.7K
12:53 72.96 72.96 72.96 72.96 4.0K
12:54 73.05 73.07 73.00 73.04 1.8K
12:55 73.03 73.03 72.94 72.94 1.1K
12:56 72.97 73.00 72.91 73.00 1.1K
12:57 72.94 72.96 72.92 72.92 1.1K
12:58 72.82 72.82 72.77 72.77 0.3K
12:59 72.80 72.80 72.80 72.80 0.6K
13:01 72.89 72.89 72.89 72.89 0.6K
13:02 72.82 72.94 72.82 72.88 1.6K
13:03 72.92 72.92 72.90 72.92 0.8K
13:04 72.86 72.86 72.86 72.86 0.4K
13:05 72.84 72.86 72.80 72.80 0.9K
13:06 72.87 72.87 72.87 72.87 0.6K
13:07 72.81 72.81 72.81 72.81 1.1K
13:08 72.86 72.87 72.86 72.87 1.3K
13:09 72.88 72.88 72.88 72.88 0.3K
13:10 72.88 72.88 72.80 72.86 1.3K
13:11 72.79 72.83 72.75 72.83 7.3K
13:12 72.84 72.84 72.84 72.84 0.5K
13:13 72.89 72.89 72.81 72.81 2.2K
13:14 72.81 72.81 72.80 72.81 5.8K
13:15 72.85 72.85 72.85 72.85 0.6K
13:16 72.84 72.84 72.76 72.77 0.5K
13:17 72.70 72.83 72.70 72.83 0.6K
13:19 72.75 72.75 72.63 72.63 1.0K
13:20 72.72 72.72 72.70 72.69 2.1K
13:21 72.63 72.69 72.62 72.69 1.4K
13:23 72.76 72.76 72.65 72.74 0.5K
13:24 72.61 72.71 72.55 72.71 3.3K
13:25 72.72 72.76 72.65 72.76 1.7K
13:26 72.79 72.79 72.63 72.75 2.9K
13:27 72.79 72.79 72.75 72.75 0.6K
13:28 72.92 72.92 72.76 72.76 24.2K
13:29 72.90 72.92 72.90 72.92 4.4K
13:30 73.06 73.15 72.98 73.15 2.1K
13:31 73.06 73.06 73.06 73.06 1.4K
13:32 72.96 73.00 72.96 73.00 0.5K
13:33 72.94 72.96 72.91 72.91 0.9K
13:34 72.90 72.90 72.90 72.90 0.6K
13:35 73.08 73.13 73.08 73.13 1.8K
13:36 73.00 73.00 73.00 73.00 0.5K
13:37 73.08 73.08 73.08 73.08 0.6K
13:38 73.14 73.14 73.14 73.14 0.3K
13:40 73.19 73.26 73.14 73.14 2.4K
13:41 73.08 73.11 73.08 73.11 2.4K
13:42 73.12 73.12 73.04 73.04 1.5K
13:43 73.09 73.09 73.09 73.09 0.3K
13:44 73.08 73.20 73.07 73.20 0.5K
13:46 73.15 73.15 73.15 73.15 0.5K
13:47 73.12 73.21 73.12 73.21 0.5K
13:48 73.20 73.20 73.11 73.11 0.7K
13:49 73.11 73.11 73.11 73.11 0.8K
13:50 73.11 73.11 73.02 73.02 1.0K
13:51 73.09 73.16 73.09 73.16 1.3K
13:52 73.08 73.08 73.08 73.08 1.1K
13:54 73.13 73.13 73.13 73.13 0.3K
13:55 73.09 73.09 73.05 73.05 0.7K
13:56 73.05 73.05 73.00 73.00 0.8K
13:57 72.97 72.97 72.95 72.95 0.9K
13:58 72.83 72.91 72.83 72.88 0.6K
13:59 72.79 72.79 72.78 72.78 0.5K
14:00 72.90 72.90 72.83 72.83 1.5K
14:01 72.96 72.96 72.96 72.96 0.1K
14:02 72.91 72.94 72.85 72.94 0.9K
14:03 72.88 72.95 72.88 72.95 0.6K
14:04 72.91 72.94 72.91 72.94 0.4K
14:06 72.88 72.88 72.88 72.88 2.7K
14:07 72.95 72.95 72.89 72.89 0.7K
14:08 72.81 72.81 72.81 72.81 1.2K
14:11 72.81 72.85 72.81 72.85 1.7K
14:12 72.90 72.91 72.82 72.82 4.2K
14:13 72.85 72.87 72.84 72.86 1.9K
14:16 72.77 72.94 72.77 72.94 0.3K
14:17 72.86 72.86 72.86 72.86 0.2K
14:18 72.87 72.99 72.87 72.95 1.2K
14:19 72.98 73.01 72.98 73.01 0.8K
14:20 73.01 73.11 72.92 73.11 1.0K
14:21 72.98 73.03 72.91 72.91 0.7K
14:22 72.92 72.92 72.89 72.89 0.5K
14:23 73.02 73.02 73.02 73.02 0.1K
14:24 72.98 72.98 72.98 72.98 0.2K
14:25 72.99 72.99 72.99 72.99 0.4K
14:26 73.10 73.10 73.01 73.01 0.3K
14:27 72.95 73.09 72.95 73.01 1.3K
14:28 73.01 73.09 73.01 73.09 0.4K
14:29 73.09 73.09 73.00 73.00 0.5K
14:30 73.08 73.08 73.08 73.08 0.4K
14:32 73.19 73.19 73.19 73.19 0.3K
14:33 73.19 73.19 73.11 73.19 2.4K
14:34 73.17 73.17 73.17 73.17 0.4K
14:35 73.17 73.17 73.17 73.17 0.2K
14:36 73.04 73.24 73.04 73.24 7.9K
14:37 73.16 73.16 73.16 73.16 0.3K
14:38 73.30 73.30 73.30 73.30 0.2K
14:39 73.28 73.28 73.25 73.25 0.8K
14:40 73.21 73.21 73.19 73.19 4.6K
14:41 73.23 73.23 73.23 73.23 0.7K
14:43 73.29 73.37 73.29 73.36 1.0K
14:44 73.36 73.36 73.36 73.36 0.5K
14:45 73.41 73.41 73.41 73.41 0.2K
14:46 73.39 73.39 73.30 73.32 2.1K
14:47 73.32 73.35 73.32 73.33 15.5K
14:48 73.30 73.30 73.30 73.30 0.4K
14:49 73.39 73.42 73.39 73.42 0.7K
14:50 73.41 73.45 73.41 73.44 0.6K
14:51 73.45 73.45 73.45 73.44 0.3K
14:52 73.46 73.47 73.46 73.47 0.5K
14:53 73.36 73.37 73.28 73.30 2.4K
14:54 73.41 73.42 73.34 73.42 5.7K
14:55 73.43 73.43 73.43 73.43 0.5K
14:56 73.36 73.46 73.36 73.46 0.3K
14:57 73.46 73.46 73.46 73.46 0.3K
14:58 73.36 73.46 73.27 73.36 1.7K
14:59 73.28 73.46 73.28 73.46 0.2K
15:00 73.46 73.46 73.46 73.46 0.2K
15:01 73.46 73.46 73.45 73.44 0.6K
15:02 73.42 73.49 73.38 73.49 0.6K
15:03 73.44 73.44 73.44 73.44 0.5K
15:04 73.44 73.44 73.44 73.43 0.5K
15:06 73.44 73.52 73.44 73.51 2.7K
15:08 73.50 73.58 73.45 73.58 2.4K
15:09 73.51 73.51 73.51 73.51 1.3K
15:10 73.59 73.59 73.56 73.56 0.9K
15:11 73.56 73.56 73.56 73.56 0.2K
15:12 73.48 73.56 73.47 73.56 1.7K
15:13 73.47 73.47 73.47 73.47 0.5K
15:14 73.45 73.45 73.45 73.45 0.5K
15:15 73.45 73.46 73.45 73.45 1.2K
15:16 73.46 73.52 73.46 73.52 0.9K
15:17 73.53 73.53 73.46 73.46 0.8K
15:18 73.50 73.50 73.50 73.50 0.4K
15:19 73.44 73.44 73.44 73.44 0.6K
15:20 73.44 73.44 73.35 73.41 1.4K
15:21 73.46 73.46 73.40 73.40 1.4K
15:22 73.40 73.40 73.40 73.40 0.2K
15:23 73.40 73.40 73.40 73.40 0.2K
15:25 73.40 73.42 73.40 73.42 1.2K
15:26 73.45 73.51 73.42 73.51 1.0K
15:27 73.58 73.58 73.48 73.47 1.7K
15:29 73.60 73.60 73.60 73.60 0.5K
15:30 73.52 73.52 73.52 73.52 0.2K
15:31 73.55 73.57 73.55 73.57 0.4K
15:33 73.60 73.60 73.60 73.60 1.1K
15:34 73.58 73.58 73.45 73.45 0.6K
15:35 73.38 73.45 73.30 73.36 2.0K
15:37 73.33 73.33 73.33 73.33 0.4K
15:40 73.46 73.46 73.40 73.40 1.7K
15:41 73.59 73.59 73.50 73.50 0.9K
15:43 73.58 73.58 73.58 73.58 0.2K
15:44 73.55 73.59 73.50 73.50 1.6K
15:46 73.55 73.58 73.55 73.58 1.3K
15:47 73.57 73.59 73.57 73.59 4.0K
15:48 73.53 73.73 73.53 73.72 0.7K
15:49 73.53 73.67 73.53 73.67 1.6K
15:50 73.70 73.70 73.70 73.70 1.0K
15:51 73.91 73.91 73.70 73.88 1.4K
15:53 73.80 73.92 73.80 73.92 0.7K
15:54 73.92 73.92 73.92 73.92 1.8K
15:55 74.01 74.19 74.01 74.19 7.3K
15:56 74.05 74.22 74.05 74.22 10.8K
15:57 74.07 74.13 74.07 74.13 0.6K
15:58 74.13 74.22 74.09 74.21 8.6K
15:59 74.17 74.26 74.10 74.10 4.5K
16:00 74.26 74.26 74.26 74.26 6.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles