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 72.25 72.25 72.17 72.17 29.7K
09:31 72.25 72.25 72.25 72.25 0.3K
09:32 72.10 72.10 72.10 72.10 2.9K
09:35 72.10 72.18 72.10 72.18 1.7K
09:37 71.94 71.94 71.94 71.94 0.6K
09:38 71.84 71.90 71.84 71.90 0.5K
09:39 71.88 71.88 71.88 71.88 0.2K
09:40 71.98 72.20 71.98 72.00 1.8K
09:41 72.20 72.26 72.20 72.22 0.7K
09:42 72.30 72.30 72.30 72.30 2.2K
09:45 72.08 72.22 72.08 72.22 3.3K
09:46 72.26 72.26 72.26 72.26 1.4K
09:50 71.95 71.98 71.95 71.98 0.9K
09:51 72.00 72.00 72.00 72.00 0.8K
09:55 71.90 71.90 71.90 71.90 0.5K
09:58 71.74 71.74 71.74 71.74 0.3K
09:59 71.80 71.87 71.80 71.87 0.4K
10:00 71.86 72.27 71.86 72.14 1.1K
10:01 72.08 72.08 72.08 72.08 0.4K
10:02 71.94 72.11 71.94 72.11 0.5K
10:03 72.21 72.27 72.08 72.09 1.5K
10:04 72.21 72.21 72.21 72.21 1.4K
10:05 72.11 72.12 72.11 72.12 0.9K
10:06 72.27 72.27 72.25 72.25 0.4K
10:07 72.29 72.45 72.29 72.45 1.4K
10:08 72.38 72.38 72.38 72.38 1.4K
10:10 72.36 72.36 72.36 72.36 0.4K
10:12 72.25 72.34 72.25 72.25 0.7K
10:14 72.29 72.29 72.14 72.14 0.3K
10:15 72.29 72.29 72.29 72.29 1.1K
10:16 72.08 72.13 72.08 72.13 0.9K
10:17 72.02 72.14 72.02 72.03 4.8K
10:18 72.06 72.06 72.06 72.06 0.2K
10:19 72.13 72.13 71.93 71.93 1.9K
10:20 71.93 71.94 71.93 71.94 5.3K
10:21 71.92 71.94 71.79 71.79 2.9K
10:22 71.81 71.93 71.71 71.93 5.6K
10:24 72.00 72.00 72.00 72.00 1.0K
10:26 71.99 71.99 71.88 71.95 3.2K
10:27 71.86 71.86 71.80 71.82 0.5K
10:28 71.79 71.89 71.79 71.89 2.8K
10:29 71.83 71.94 71.83 71.94 0.5K
10:30 71.94 71.94 71.79 71.80 2.1K
10:32 71.94 71.94 71.94 71.94 0.3K
10:33 71.83 72.01 71.83 72.01 2.9K
10:35 71.99 71.99 71.99 71.99 0.3K
10:36 72.15 72.15 72.15 72.15 0.6K
10:37 72.11 72.11 72.11 72.11 0.2K
10:39 72.12 72.12 72.12 72.11 0.2K
10:40 72.13 72.13 72.13 72.13 0.9K
10:41 72.10 72.18 72.08 72.18 1.5K
10:43 71.94 72.07 71.94 72.07 1.5K
10:44 72.04 72.11 72.04 72.11 1.8K
10:45 72.06 72.11 72.06 72.11 0.9K
10:46 72.14 72.18 72.11 72.11 1.2K
10:47 72.07 72.15 72.07 72.15 0.8K
10:48 72.05 72.06 72.03 72.03 1.3K
10:49 71.97 71.97 71.97 71.97 0.5K
10:50 71.92 71.92 71.92 71.92 0.1K
10:51 71.83 71.83 71.83 71.83 0.9K
10:53 72.01 72.01 72.01 72.01 0.2K
10:54 72.07 72.16 72.07 72.16 0.7K
10:55 72.10 72.10 72.10 72.10 0.4K
10:56 72.08 72.08 72.08 72.08 0.6K
11:00 71.99 71.99 71.99 71.99 1.3K
11:04 71.88 71.93 71.83 71.93 0.8K
11:05 71.86 71.93 71.86 71.93 0.9K
11:06 71.99 71.99 71.99 71.99 0.4K
11:08 71.93 71.93 71.81 71.81 4.6K
11:09 71.92 71.92 71.81 71.81 0.5K
11:10 71.80 71.80 71.70 71.70 0.7K
11:11 71.79 71.80 71.71 71.71 3.0K
11:13 71.69 71.69 71.69 71.68 1.6K
11:14 71.70 71.71 71.70 71.71 0.6K
11:15 71.71 71.72 71.71 71.72 0.5K
11:16 71.71 71.71 71.66 71.66 0.4K
11:17 71.62 71.62 71.62 71.62 0.2K
11:18 71.60 71.60 71.60 71.60 0.2K
11:20 71.56 71.56 71.56 71.56 0.2K
11:21 71.57 71.57 71.57 71.57 1.4K
11:25 71.61 71.61 71.61 71.61 0.2K
11:26 71.69 71.69 71.61 71.61 1.4K
11:28 71.62 71.62 71.62 71.61 0.5K
11:29 71.74 71.74 71.65 71.65 1.7K
11:30 71.76 71.76 71.62 71.62 1.6K
11:31 71.66 71.66 71.62 71.62 0.4K
11:32 71.63 71.63 71.63 71.63 0.1K
11:33 71.65 71.65 71.51 71.55 2.8K
11:34 71.52 71.52 71.48 71.48 2.5K
11:35 71.58 71.58 71.58 71.58 0.6K
11:36 71.57 71.57 71.48 71.48 0.6K
11:37 71.64 71.66 71.62 71.62 1.1K
11:38 71.66 71.66 71.66 71.66 0.4K
11:39 71.61 71.61 71.61 71.61 0.8K
11:40 71.56 71.56 71.56 71.56 0.5K
11:42 71.48 71.48 71.48 71.48 1.9K
11:45 71.51 71.51 71.51 71.51 0.1K
11:46 71.45 71.48 71.45 71.48 1.3K
11:47 71.47 71.58 71.47 71.54 1.0K
11:48 71.58 71.58 71.58 71.58 0.1K
11:49 71.50 71.50 71.50 71.50 0.4K
11:50 71.50 71.50 71.47 71.47 0.3K
11:51 71.50 71.50 71.49 71.49 0.9K
11:52 71.48 71.48 71.48 71.48 1.7K
11:53 71.46 71.53 71.46 71.53 0.9K
11:54 71.61 71.64 71.61 71.64 0.3K
11:55 71.55 71.55 71.55 71.55 0.4K
11:56 71.60 71.60 71.60 71.60 0.9K
11:57 71.66 71.66 71.66 71.66 1.9K
11:58 71.84 71.84 71.84 71.84 4.5K
11:59 71.85 71.85 71.85 71.85 0.2K
12:00 72.10 72.10 72.10 72.10 1.1K
12:01 71.99 72.08 71.99 72.08 2.5K
12:02 72.05 72.05 72.05 72.05 20.8K
12:03 71.90 71.90 71.90 71.90 0.2K
12:04 71.95 71.98 71.95 71.98 1.4K
12:05 71.97 71.97 71.97 71.97 0.1K
12:06 71.98 71.98 71.98 71.98 0.4K
12:07 71.93 71.93 71.93 71.93 0.2K
12:08 71.85 71.91 71.85 71.91 0.4K
12:10 71.96 71.96 71.96 71.96 0.6K
12:14 71.97 71.98 71.97 71.98 0.6K
12:15 71.96 71.96 71.96 71.96 1.2K
12:17 72.04 72.04 72.04 72.04 0.3K
12:18 72.01 72.01 72.01 72.01 1.2K
12:21 72.17 72.17 72.17 72.17 0.6K
12:23 72.13 72.25 72.13 72.25 4.1K
12:24 72.19 72.29 72.19 72.29 1.2K
12:26 72.19 72.19 72.18 72.19 2.1K
12:27 72.30 72.30 72.30 72.30 1.4K
12:28 72.32 72.34 72.32 72.34 0.9K
12:29 72.29 72.29 72.29 72.29 4.1K
12:30 72.31 72.31 72.31 72.31 0.8K
12:35 72.30 72.32 72.30 72.32 0.3K
12:36 72.29 72.29 72.29 72.29 0.3K
12:37 72.37 72.42 72.37 72.42 0.4K
12:38 72.42 72.43 72.42 72.43 1.8K
12:41 72.40 72.40 72.40 72.40 0.5K
12:44 72.45 72.45 72.45 72.45 0.3K
12:46 72.27 72.27 72.27 72.27 0.4K
12:48 72.36 72.36 72.36 72.36 0.4K
12:51 72.51 72.51 72.51 72.51 0.4K
12:53 72.69 72.72 72.69 72.72 0.4K
12:56 72.66 72.66 72.66 72.66 0.3K
12:58 72.53 72.60 72.53 72.60 0.5K
13:01 72.60 72.69 72.60 72.69 0.6K
13:03 72.70 72.70 72.70 72.70 0.7K
13:04 72.68 72.68 72.68 72.68 0.4K
13:07 72.66 72.66 72.66 72.66 0.6K
13:09 72.39 72.39 72.37 72.37 0.5K
13:10 72.36 72.38 72.36 72.38 1.1K
13:14 72.53 72.53 72.49 72.49 0.4K
13:15 72.46 72.46 72.46 72.46 0.2K
13:17 72.45 72.45 72.45 72.45 0.2K
13:18 72.47 72.47 72.43 72.43 0.5K
13:19 72.36 72.36 72.36 72.36 2.1K
13:20 72.61 72.61 72.61 72.61 0.3K
13:22 72.53 72.53 72.53 72.53 0.7K
13:25 72.52 72.52 72.46 72.46 1.6K
13:26 72.42 72.42 72.42 72.42 0.2K
13:28 72.43 72.43 72.43 72.43 0.9K
13:31 72.37 72.37 72.37 72.36 0.5K
13:34 72.40 72.40 72.40 72.40 0.3K
13:35 72.39 72.39 72.39 72.39 0.1K
13:36 72.39 72.39 72.39 72.39 2.2K
13:38 72.34 72.34 72.34 72.34 0.5K
13:39 72.49 72.49 72.49 72.49 0.8K
13:42 72.29 72.29 72.29 72.29 0.3K
13:43 72.29 72.29 72.29 72.29 0.8K
13:49 72.60 72.60 72.60 72.60 0.1K
13:51 72.55 72.55 72.55 72.55 0.5K
13:52 72.76 72.76 72.65 72.65 2.3K
13:53 72.64 72.64 72.64 72.64 0.4K
13:54 72.65 72.65 72.65 72.65 1.4K
13:55 72.63 72.63 72.63 72.63 0.3K
13:56 72.70 72.70 72.70 72.70 0.2K
13:58 72.71 72.71 72.71 72.71 0.4K
14:00 72.71 72.71 72.69 72.69 1.1K
14:01 72.66 72.66 72.66 72.66 0.8K
14:02 72.78 72.78 72.78 72.78 0.4K
14:04 72.76 72.76 72.76 72.76 0.2K
14:05 72.79 72.82 72.79 72.82 20.5K
14:06 72.80 72.92 72.80 72.92 15.1K
14:07 72.92 72.97 72.92 72.94 11.8K
14:08 73.00 73.00 72.92 72.92 2.1K
14:09 72.92 73.01 72.92 73.01 3.2K
14:10 73.11 73.11 73.11 73.11 1.3K
14:11 73.09 73.09 73.09 73.09 0.3K
14:13 73.05 73.10 73.05 73.10 0.2K
14:14 73.13 73.13 73.13 73.13 4.2K
14:16 73.12 73.12 73.12 73.12 1.0K
14:17 73.15 73.15 73.14 73.14 0.7K
14:19 73.00 73.00 73.00 73.00 0.2K
14:20 72.93 72.93 72.93 72.93 0.1K
14:21 73.04 73.04 73.04 73.04 0.3K
14:23 73.10 73.10 73.07 73.07 0.6K
14:25 73.04 73.04 73.04 73.04 0.2K
14:26 72.97 72.97 72.97 72.97 0.2K
14:27 72.99 72.99 72.91 72.97 1.1K
14:29 72.91 73.04 72.91 73.04 0.6K
14:30 72.98 73.04 72.98 73.04 0.6K
14:31 73.04 73.04 73.04 73.04 0.1K
14:32 72.92 73.04 72.92 72.99 2.2K
14:33 73.00 73.00 73.00 73.00 0.5K
14:36 72.99 72.99 72.99 72.99 0.3K
14:37 72.84 72.84 72.84 72.84 0.1K
14:38 72.73 72.73 72.73 72.73 0.8K
14:41 73.00 73.02 73.00 73.02 0.3K
14:42 72.94 73.00 72.90 72.90 0.7K
14:43 72.95 72.95 72.95 72.95 0.2K
14:44 72.84 72.92 72.84 72.92 1.0K
14:47 72.98 72.98 72.98 72.98 0.5K
14:48 73.00 73.00 73.00 73.00 0.2K
14:51 73.02 73.02 72.93 73.00 2.0K
14:57 73.09 73.09 73.09 73.08 0.6K
14:58 73.01 73.01 73.01 73.01 0.4K
15:00 72.99 73.03 72.91 73.03 1.9K
15:01 73.12 73.12 73.12 73.12 0.3K
15:02 73.12 73.12 73.12 73.12 0.4K
15:03 73.10 73.10 73.10 73.10 0.2K
15:04 73.18 73.18 73.18 73.18 0.3K
15:07 73.19 73.19 73.19 73.19 1.0K
15:08 73.24 73.24 73.24 73.24 0.7K
15:11 73.18 73.18 73.18 73.18 0.3K
15:12 73.22 73.22 73.22 73.22 2.0K
15:13 73.14 73.20 73.14 73.20 6.0K
15:14 73.17 73.17 73.17 73.17 0.2K
15:15 73.14 73.14 73.14 73.14 1.0K
15:16 73.12 73.13 73.03 73.03 5.7K
15:18 72.79 72.97 72.79 72.97 1.7K
15:20 72.97 72.97 72.90 72.90 1.0K
15:23 72.77 72.77 72.77 72.77 0.3K
15:24 72.95 72.95 72.95 72.95 0.1K
15:25 72.92 73.00 72.91 72.91 2.0K
15:28 73.05 73.05 73.05 73.05 0.6K
15:29 73.11 73.11 73.11 73.11 0.1K
15:30 73.07 73.07 72.97 72.97 1.9K
15:32 73.07 73.07 73.07 73.07 0.4K
15:34 73.02 73.02 73.02 73.02 0.1K
15:35 73.06 73.06 73.00 73.00 1.3K
15:36 73.00 73.01 72.99 72.99 2.0K
15:37 72.96 72.97 72.96 72.97 1.3K
15:40 73.04 73.07 73.04 73.07 1.1K
15:41 73.07 73.12 73.07 73.12 0.8K
15:45 73.15 73.15 73.15 73.15 0.5K
15:46 73.13 73.13 73.13 73.12 0.1K
15:48 73.04 73.06 73.04 73.06 0.9K
15:49 73.13 73.13 73.13 73.13 0.5K
15:50 73.00 73.00 72.93 72.93 0.8K
15:51 72.90 72.90 72.90 72.90 0.2K
15:52 72.91 72.91 72.91 72.91 0.7K
15:53 72.95 72.95 72.95 72.95 0.2K
15:54 72.96 73.16 72.96 73.16 2.5K
15:56 73.09 73.09 73.09 73.08 0.6K
15:57 73.05 73.05 73.02 73.02 0.8K
15:58 73.05 73.06 73.05 73.06 0.9K
15:59 73.15 73.15 73.15 73.15 0.5K
16:00 73.13 73.13 73.13 73.13 2.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles