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 71.49 71.73 71.48 71.57 38.9K
09:31 71.67 71.67 71.60 71.63 0.7K
09:32 71.54 71.54 71.54 71.54 0.8K
09:33 71.53 71.53 71.37 71.41 10.1K
09:34 71.54 71.54 71.44 71.54 18.0K
09:35 71.55 71.56 71.45 71.56 2.7K
09:36 71.55 71.68 71.55 71.68 1.4K
09:37 71.80 72.00 71.80 72.00 2.0K
09:38 71.94 72.00 71.94 72.00 0.7K
09:39 71.90 71.90 71.68 71.68 8.0K
09:40 71.83 71.91 71.74 71.74 6.6K
09:41 71.64 71.68 71.63 71.68 1.4K
09:42 71.65 71.68 71.44 71.44 2.4K
09:43 71.53 71.53 71.53 71.53 0.2K
09:44 71.43 71.76 71.43 71.66 9.0K
09:45 71.65 71.65 71.49 71.50 2.7K
09:46 71.61 71.91 71.61 71.91 6.4K
09:47 71.76 71.90 71.64 71.64 5.0K
09:48 71.89 71.89 71.81 71.81 2.5K
09:49 71.72 71.72 71.59 71.59 1.4K
09:50 71.56 71.57 71.48 71.48 10.7K
09:51 71.54 71.57 71.49 71.50 1.6K
09:52 71.56 71.60 71.46 71.46 2.6K
09:53 71.48 71.50 71.35 71.35 3.5K
09:54 71.45 71.47 71.45 71.47 2.5K
09:55 71.53 71.53 71.49 71.49 1.9K
09:56 71.47 71.56 71.46 71.54 5.6K
09:58 71.54 71.62 71.54 71.55 1.2K
09:59 71.52 71.52 71.26 71.25 6.7K
10:00 71.12 71.19 71.08 71.18 15.8K
10:01 71.22 71.31 71.22 71.27 3.3K
10:02 71.25 71.25 71.23 71.23 0.5K
10:03 71.29 71.29 71.01 71.01 2.7K
10:04 71.19 71.33 71.19 71.22 2.9K
10:05 71.15 71.36 71.15 71.23 2.2K
10:06 71.16 71.22 71.08 71.09 1.1K
10:07 71.15 71.15 71.08 71.08 4.3K
10:08 71.10 71.12 71.01 71.12 8.8K
10:09 71.18 71.18 71.05 71.05 23.3K
10:10 71.01 71.07 71.01 71.07 0.6K
10:11 71.05 71.19 71.05 71.19 0.6K
10:12 71.15 71.15 71.12 71.12 9.5K
10:13 71.25 71.25 71.25 71.25 3.4K
10:14 71.38 71.38 71.10 71.24 2.9K
10:15 71.10 71.15 71.10 71.15 1.1K
10:16 71.13 71.13 70.88 70.94 23.1K
10:17 71.01 71.05 70.89 71.05 9.3K
10:18 70.80 70.82 70.75 70.81 12.0K
10:19 70.84 70.88 70.71 70.71 13.3K
10:20 70.76 70.87 70.68 70.81 3.1K
10:21 70.84 70.94 70.71 70.71 2.1K
10:22 70.91 70.94 70.65 70.73 4.1K
10:23 70.94 70.94 70.76 70.77 2.1K
10:24 70.85 70.85 70.76 70.85 2.4K
10:25 70.76 70.94 70.76 70.94 1.7K
10:26 70.76 70.99 70.76 70.99 15.8K
10:27 70.99 71.12 70.99 71.10 1.6K
10:28 71.16 71.16 71.04 71.16 0.6K
10:29 71.18 71.18 71.03 71.12 2.6K
10:30 70.98 71.19 70.98 71.19 5.4K
10:31 71.07 71.24 71.05 71.24 1.3K
10:32 71.10 71.24 71.10 71.24 5.4K
10:33 71.24 71.39 71.18 71.31 2.1K
10:34 71.27 71.30 71.21 71.21 4.3K
10:35 71.17 71.39 71.17 71.39 0.8K
10:36 71.39 71.39 71.25 71.35 4.8K
10:37 71.16 71.30 71.16 71.20 5.2K
10:38 71.28 71.30 71.16 71.18 6.8K
10:39 71.19 71.29 71.08 71.08 3.3K
10:40 71.22 71.22 71.22 71.22 0.6K
10:41 71.13 71.35 71.13 71.29 2.0K
10:42 71.22 71.31 71.12 71.12 2.2K
10:43 71.25 71.25 71.22 71.22 2.1K
10:44 71.12 71.24 71.12 71.24 0.7K
10:45 71.37 71.45 71.36 71.45 2.2K
10:46 71.41 71.41 71.18 71.18 4.1K
10:47 71.16 71.21 71.06 71.06 1.6K
10:48 71.27 71.36 71.27 71.36 0.7K
10:49 71.38 71.40 71.38 71.40 2.5K
10:50 71.39 71.39 71.23 71.25 2.1K
10:51 71.27 71.27 71.15 71.15 1.3K
10:52 71.26 71.26 71.26 71.26 2.1K
10:54 71.02 71.02 71.02 71.02 4.6K
10:55 71.05 71.10 71.04 71.10 0.8K
10:56 71.13 71.18 71.12 71.12 1.6K
10:57 71.13 71.13 71.13 71.13 0.5K
10:58 71.14 71.14 71.12 71.12 1.4K
10:59 71.16 71.16 71.16 71.16 0.6K
11:00 71.29 71.29 71.23 71.23 2.7K
11:02 71.11 71.16 71.01 71.11 4.4K
11:03 71.16 71.26 71.16 71.26 2.1K
11:04 71.18 71.18 71.18 71.18 0.6K
11:05 71.12 71.19 71.05 71.19 1.9K
11:06 71.04 71.12 71.04 71.12 0.9K
11:07 71.02 71.06 71.01 71.01 2.3K
11:08 71.00 71.00 70.91 70.91 1.9K
11:09 70.90 70.95 70.85 70.85 2.7K
11:10 70.90 70.95 70.85 70.95 2.8K
11:11 70.93 70.93 70.93 70.93 0.4K
11:12 71.11 71.11 71.11 71.11 3.5K
11:13 71.13 71.22 71.13 71.13 1.5K
11:14 71.23 71.25 71.08 71.18 4.9K
11:15 71.29 71.34 71.26 71.34 3.1K
11:16 71.28 71.28 71.28 71.28 0.9K
11:17 71.26 71.26 71.23 71.22 16.6K
11:18 71.15 71.20 71.15 71.20 1.6K
11:19 71.13 71.21 71.13 71.21 0.6K
11:20 71.08 71.11 71.01 71.11 3.4K
11:21 71.11 71.11 71.11 71.11 0.2K
11:22 71.14 71.20 71.11 71.11 1.8K
11:23 71.09 71.13 71.09 71.13 13.3K
11:24 71.05 71.11 71.00 71.00 1.5K
11:25 71.11 71.11 71.04 71.04 0.6K
11:26 70.97 71.11 70.97 71.11 4.0K
11:27 71.10 71.10 71.10 71.10 0.9K
11:28 70.99 71.10 70.99 71.10 1.7K
11:29 70.96 71.07 70.92 71.07 3.8K
11:30 71.07 71.21 71.07 71.21 2.5K
11:32 71.12 71.21 71.12 71.21 1.4K
11:34 71.25 71.25 71.25 71.25 0.3K
11:35 71.22 71.22 71.22 71.22 0.6K
11:36 71.24 71.25 71.24 71.25 1.3K
11:37 71.18 71.18 71.18 71.18 0.2K
11:38 71.18 71.23 71.18 71.20 1.1K
11:39 71.34 71.34 71.34 71.33 0.4K
11:40 71.38 71.38 71.19 71.19 1.8K
11:41 71.27 71.36 71.22 71.36 1.2K
11:42 71.36 71.36 71.36 71.36 0.7K
11:43 71.43 71.46 71.43 71.46 1.5K
11:44 71.46 71.46 71.46 71.46 0.5K
11:46 71.49 71.49 71.32 71.32 2.2K
11:47 71.47 71.47 71.44 71.44 0.5K
11:48 71.40 71.49 71.40 71.49 1.1K
11:49 71.43 71.58 71.43 71.58 1.3K
11:50 71.60 71.64 71.50 71.64 1.6K
11:51 71.49 71.49 71.49 71.49 0.3K
11:52 71.46 71.46 71.46 71.46 0.9K
11:53 71.56 71.65 71.56 71.65 1.3K
11:54 71.68 71.69 71.68 71.69 1.1K
11:55 71.69 71.69 71.69 71.69 0.3K
11:56 71.64 71.74 71.64 71.74 1.4K
11:57 71.65 71.75 71.65 71.75 2.9K
11:58 71.75 71.78 71.69 71.78 24.5K
11:59 71.66 71.66 71.54 71.54 0.9K
12:00 71.68 71.68 71.54 71.58 1.5K
12:01 71.55 71.55 71.48 71.48 0.5K
12:02 71.57 71.57 71.54 71.54 0.6K
12:04 71.65 71.65 71.65 71.65 0.4K
12:05 71.61 71.61 71.52 71.52 0.5K
12:06 71.61 71.61 71.61 71.61 0.2K
12:08 71.48 71.51 71.48 71.51 2.2K
12:09 71.58 71.58 71.57 71.57 0.3K
12:10 71.59 71.59 71.59 71.59 0.3K
12:12 71.67 71.67 71.67 71.67 0.1K
12:13 71.62 71.69 71.58 71.59 1.1K
12:14 71.59 71.59 71.59 71.58 0.5K
12:15 71.57 71.61 71.57 71.61 0.9K
12:16 71.75 71.75 71.75 71.75 1.0K
12:17 71.74 71.74 71.61 71.61 0.5K
12:18 71.70 71.70 71.70 71.70 0.3K
12:20 71.62 71.76 71.62 71.76 0.6K
12:21 71.78 71.80 71.78 71.80 1.9K
12:23 71.85 71.91 71.81 71.81 2.2K
12:24 71.79 71.79 71.72 71.71 0.7K
12:25 71.75 71.75 71.75 71.75 0.9K
12:26 71.92 71.92 71.92 71.92 0.7K
12:27 72.00 72.04 72.00 72.04 2.1K
12:28 72.09 72.09 72.05 72.05 0.8K
12:30 71.93 71.94 71.93 71.94 0.9K
12:31 71.84 71.84 71.78 71.78 1.4K
12:32 71.89 71.89 71.89 71.89 0.2K
12:33 71.80 71.80 71.80 71.80 1.0K
12:34 71.71 71.71 71.71 71.71 0.1K
12:35 71.82 71.86 71.79 71.86 1.1K
12:36 71.95 71.95 71.88 71.92 3.6K
12:37 71.95 72.01 71.92 72.01 1.4K
12:38 72.00 72.00 72.00 72.00 0.7K
12:40 71.92 72.08 71.90 72.08 3.1K
12:41 71.85 71.85 71.80 71.84 1.1K
12:42 71.80 71.80 71.80 71.80 1.1K
12:43 71.83 71.84 71.83 71.84 1.1K
12:44 71.89 71.89 71.89 71.89 0.5K
12:45 71.95 71.96 71.95 71.96 0.9K
12:46 71.90 71.90 71.90 71.90 0.1K
12:47 72.00 72.00 71.95 71.95 1.8K
12:48 72.06 72.06 71.97 71.97 0.8K
12:49 71.89 71.89 71.89 71.89 0.3K
12:50 71.84 71.84 71.84 71.84 0.2K
12:51 71.86 71.86 71.86 71.86 0.1K
12:52 71.85 71.85 71.79 71.79 0.5K
12:54 71.75 71.75 71.75 71.75 0.7K
12:55 71.87 71.87 71.72 71.87 0.9K
12:56 71.79 71.87 71.79 71.87 0.4K
12:57 71.74 71.74 71.74 71.74 2.8K
12:58 71.68 71.68 71.68 71.68 0.1K
12:59 71.71 71.71 71.71 71.71 0.3K
13:00 71.77 71.77 71.77 71.77 0.3K
13:01 71.72 71.72 71.69 71.69 0.8K
13:02 71.60 71.69 71.60 71.69 2.2K
13:03 71.70 71.70 71.70 71.70 0.1K
13:04 71.87 71.87 71.81 71.81 1.0K
13:05 71.80 71.80 71.80 71.80 0.5K
13:08 71.96 71.96 71.96 71.95 1.1K
13:09 72.03 72.03 72.03 72.03 0.4K
13:11 72.20 72.20 72.20 72.20 0.7K
13:12 72.22 72.22 72.22 72.22 0.3K
13:13 72.28 72.34 72.26 72.26 0.5K
13:15 72.23 72.35 72.23 72.35 0.8K
13:16 72.11 72.11 72.11 72.11 0.4K
13:18 72.05 72.05 72.03 72.03 0.7K
13:20 72.09 72.09 72.02 72.06 0.8K
13:22 72.04 72.04 72.04 72.04 0.5K
13:23 71.95 71.95 71.95 71.94 0.7K
13:26 72.05 72.05 72.05 72.05 0.2K
13:27 71.94 71.94 71.94 71.94 2.0K
13:28 71.93 72.00 71.93 72.00 1.0K
13:30 71.94 71.94 71.94 71.94 0.3K
13:33 72.04 72.04 71.99 71.99 0.3K
13:35 72.03 72.03 72.03 72.03 0.2K
13:36 72.05 72.05 72.05 72.05 0.6K
13:37 72.00 72.02 72.00 72.01 1.0K
13:38 72.14 72.14 72.14 72.14 0.2K
13:40 72.18 72.19 72.05 72.19 2.2K
13:43 72.19 72.19 72.19 72.19 0.9K
13:45 72.23 72.23 72.23 72.23 0.2K
13:46 72.15 72.15 72.06 72.06 0.8K
13:47 72.32 72.32 72.32 72.32 0.8K
13:49 72.29 72.29 72.29 72.29 0.3K
13:51 72.16 72.16 72.11 72.10 1.0K
13:52 72.33 72.33 72.18 72.18 0.5K
13:53 72.22 72.22 72.22 72.22 0.6K
13:54 72.23 72.23 72.23 72.23 0.8K
13:56 72.37 72.42 72.34 72.42 0.4K
13:57 72.45 72.45 72.37 72.36 2.6K
13:58 72.31 72.31 72.31 72.31 0.3K
14:00 72.39 72.45 72.39 72.45 0.5K
14:01 72.33 72.47 72.33 72.47 2.9K
14:02 72.50 72.56 72.50 72.56 1.4K
14:04 72.61 72.61 72.50 72.56 3.0K
14:05 72.54 72.56 72.54 72.56 0.4K
14:06 72.59 72.61 72.53 72.61 3.0K
14:07 72.52 72.65 72.52 72.65 0.7K
14:08 72.70 72.70 72.65 72.68 4.5K
14:09 72.65 72.66 72.53 72.53 1.3K
14:10 72.56 72.56 72.50 72.50 0.3K
14:11 72.47 72.47 72.47 72.47 0.3K
14:12 72.53 72.53 72.53 72.53 0.4K
14:13 72.55 72.55 72.55 72.55 0.2K
14:14 72.43 72.56 72.43 72.56 1.7K
14:15 72.54 72.54 72.48 72.48 0.4K
14:16 72.53 72.60 72.45 72.60 6.9K
14:17 72.58 72.58 72.58 72.58 0.4K
14:18 72.50 72.50 72.50 72.50 0.3K
14:19 72.51 72.51 72.51 72.51 0.2K
14:20 72.59 72.59 72.59 72.59 1.9K
14:21 72.59 72.59 72.59 72.59 0.1K
14:23 72.67 72.68 72.58 72.58 2.2K
14:24 72.81 72.81 72.81 72.81 5.2K
14:25 72.66 72.80 72.66 72.80 0.6K
14:26 72.75 72.75 72.59 72.59 2.1K
14:27 72.66 72.66 72.66 72.66 0.3K
14:28 72.65 72.66 72.65 72.66 0.4K
14:30 72.56 72.56 72.56 72.56 0.2K
14:31 72.49 72.49 72.49 72.49 0.1K
14:32 72.61 72.61 72.61 72.61 0.4K
14:33 72.48 72.48 72.48 72.48 0.3K
14:34 72.50 72.62 72.50 72.62 2.3K
14:35 72.55 72.55 72.55 72.55 0.5K
14:36 72.67 72.67 72.67 72.67 0.2K
14:37 72.65 72.69 72.65 72.69 1.7K
14:38 72.66 72.66 72.59 72.59 0.3K
14:39 72.66 72.66 72.66 72.66 0.2K
14:40 72.77 72.77 72.77 72.77 14.9K
14:41 72.77 72.77 72.60 72.60 20.0K
14:43 72.65 72.65 72.65 72.65 4.9K
14:44 72.76 72.80 72.76 72.80 5.5K
14:45 72.71 72.71 72.71 72.71 0.2K
14:46 72.81 72.85 72.81 72.81 41.9K
14:47 72.79 72.80 72.73 72.80 1.9K
14:48 72.71 72.71 72.71 72.71 0.4K
14:49 72.68 72.68 72.68 72.68 0.3K
14:51 72.73 72.73 72.73 72.73 0.1K
14:54 72.67 72.67 72.67 72.67 1.6K
14:56 72.71 72.77 72.71 72.77 14.5K
14:57 72.74 72.74 72.72 72.72 0.7K
14:58 72.70 72.75 72.69 72.75 2.8K
14:59 72.76 72.76 72.76 72.76 0.7K
15:00 72.83 72.84 72.83 72.84 1.4K
15:02 72.87 72.87 72.85 72.85 0.5K
15:04 72.71 72.71 72.71 72.71 0.4K
15:05 72.77 72.77 72.77 72.77 0.3K
15:06 72.78 72.78 72.78 72.78 0.2K
15:08 72.87 72.87 72.87 72.86 0.3K
15:10 72.93 72.93 72.89 72.89 1.7K
15:11 73.00 73.00 72.92 72.92 1.1K
15:14 72.88 72.96 72.88 72.96 0.3K
15:15 72.99 73.00 72.97 73.00 1.1K
15:16 72.99 72.99 72.99 72.99 0.1K
15:17 72.86 73.01 72.86 73.01 0.6K
15:18 72.98 72.98 72.98 72.97 0.4K
15:20 73.00 73.00 73.00 73.00 0.6K
15:22 73.09 73.16 73.09 73.16 1.7K
15:24 73.24 73.24 73.22 73.22 0.6K
15:25 73.12 73.14 73.12 73.14 0.6K
15:26 73.21 73.22 73.21 73.22 0.3K
15:27 73.07 73.07 73.07 73.06 0.4K
15:28 73.13 73.13 73.03 73.04 3.5K
15:29 72.98 73.09 72.98 73.09 0.6K
15:30 73.00 73.00 72.90 72.90 2.0K
15:31 72.85 72.85 72.85 72.85 0.5K
15:32 72.69 72.69 72.68 72.68 1.4K
15:33 72.67 72.67 72.52 72.52 0.9K
15:34 72.52 72.59 72.52 72.57 3.9K
15:35 72.59 72.59 72.59 72.59 1.3K
15:36 72.56 72.56 72.56 72.56 0.5K
15:37 72.51 72.58 72.51 72.58 0.3K
15:38 72.45 72.45 72.45 72.45 1.1K
15:39 72.48 72.54 72.48 72.49 0.7K
15:40 72.50 72.50 72.35 72.35 2.7K
15:41 72.42 72.42 72.28 72.28 0.7K
15:42 72.35 72.36 72.31 72.36 1.5K
15:43 72.44 72.44 72.34 72.34 0.6K
15:45 72.54 72.54 72.49 72.49 0.6K
15:46 72.42 72.45 72.42 72.42 0.8K
15:47 72.40 72.48 72.40 72.48 0.8K
15:48 72.37 72.37 72.29 72.32 3.9K
15:49 72.28 72.28 72.28 72.28 1.2K
15:50 72.08 72.08 71.91 71.91 6.5K
15:51 71.94 71.94 71.89 71.89 0.4K
15:52 71.84 71.84 71.75 71.76 2.6K
15:53 71.78 71.89 71.69 71.89 1.4K
15:54 71.81 72.00 71.81 72.00 1.9K
15:56 72.15 72.15 72.06 72.06 1.5K
15:57 72.14 72.16 72.14 72.16 2.1K
15:58 72.03 72.03 71.90 71.97 4.1K
15:59 72.01 72.10 71.93 72.05 1.8K
16:00 72.10 72.10 72.10 72.10 138.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles