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 70.95 71.11 70.95 71.03 21.4K
09:31 71.09 71.21 71.01 71.08 1.8K
09:33 71.09 71.09 71.09 71.08 0.4K
09:34 71.29 71.29 71.29 71.29 0.4K
09:35 71.25 71.25 71.25 71.25 2.9K
09:36 71.16 71.16 71.16 71.16 0.4K
09:37 71.04 71.04 71.00 71.02 2.6K
09:38 71.04 71.13 71.04 71.13 1.8K
09:39 71.18 71.22 71.18 71.22 0.9K
09:40 71.13 71.34 71.13 71.32 0.9K
09:43 71.36 71.53 71.36 71.53 1.7K
09:44 71.48 71.52 71.48 71.52 0.7K
09:45 71.43 71.43 71.43 71.43 1.7K
09:46 71.33 71.45 71.33 71.45 1.0K
09:47 71.48 71.55 71.48 71.55 1.0K
09:48 71.59 71.62 71.59 71.61 0.9K
09:49 71.72 71.72 71.62 71.61 0.8K
09:50 71.62 71.62 71.62 71.62 0.6K
09:51 71.65 71.65 71.65 71.65 0.4K
09:52 71.60 71.60 71.60 71.60 0.4K
09:53 71.76 71.76 71.76 71.76 0.9K
09:54 71.74 71.74 71.66 71.66 1.1K
09:55 71.73 71.80 71.73 71.80 1.2K
09:56 71.83 71.83 71.61 71.71 47.4K
09:57 71.54 71.64 71.54 71.56 5.0K
09:58 71.50 71.51 71.50 71.51 0.7K
09:59 71.49 71.49 71.47 71.47 0.6K
10:00 71.33 71.33 71.20 71.21 1.9K
10:01 71.28 71.49 71.28 71.39 3.4K
10:02 71.37 71.37 71.37 71.36 0.9K
10:03 71.44 71.44 71.44 71.44 0.2K
10:04 71.49 71.58 71.49 71.58 1.0K
10:05 71.45 71.50 71.45 71.50 3.1K
10:06 71.49 71.49 71.49 71.49 0.1K
10:07 71.41 71.67 71.41 71.67 0.8K
10:09 71.52 71.56 71.52 71.56 0.4K
10:10 71.57 71.57 71.57 71.57 0.7K
10:12 71.59 71.59 71.43 71.43 2.6K
10:13 71.38 71.38 71.37 71.37 0.5K
10:14 71.38 71.38 71.28 71.28 3.0K
10:15 71.46 71.46 71.26 71.26 1.1K
10:16 71.29 71.29 71.23 71.29 1.2K
10:17 71.21 71.21 71.14 71.18 0.9K
10:18 71.14 71.20 71.14 71.20 19.6K
10:19 71.25 71.33 71.21 71.23 4.4K
10:20 71.25 71.25 71.16 71.17 3.7K
10:21 71.29 71.29 71.18 71.18 1.5K
10:22 71.20 71.20 71.15 71.15 1.0K
10:23 71.13 71.24 71.13 71.13 0.7K
10:24 71.24 71.44 71.24 71.44 0.8K
10:25 71.31 71.31 71.15 71.17 1.2K
10:27 71.18 71.20 71.08 71.09 2.5K
10:29 71.13 71.13 71.13 71.13 0.2K
10:30 71.05 71.05 71.05 71.05 0.7K
10:31 70.87 70.87 70.76 70.76 1.0K
10:32 70.76 70.76 70.59 70.59 2.2K
10:33 70.73 70.73 70.73 70.73 0.9K
10:34 70.66 70.66 70.62 70.62 1.0K
10:35 70.74 70.74 70.60 70.60 2.0K
10:36 70.59 70.66 70.59 70.60 5.5K
10:37 70.55 70.61 70.55 70.60 4.7K
10:38 70.60 70.60 70.58 70.57 0.9K
10:39 70.56 70.59 70.53 70.53 1.3K
10:40 70.52 70.61 70.51 70.51 7.9K
10:41 70.46 70.46 70.46 70.46 1.6K
10:42 70.53 70.61 70.46 70.61 5.3K
10:43 70.58 70.61 70.58 70.61 1.7K
10:44 70.61 70.70 70.61 70.68 1.4K
10:45 70.67 70.67 70.67 70.67 0.4K
10:46 70.76 70.84 70.70 70.70 1.7K
10:47 70.65 70.65 70.65 70.65 0.6K
10:48 70.66 70.82 70.66 70.82 2.8K
10:50 71.01 71.01 70.96 70.96 0.8K
10:51 70.88 70.88 70.88 70.88 0.4K
10:52 70.81 70.81 70.81 70.81 0.3K
10:53 70.84 70.84 70.84 70.84 1.3K
10:55 71.00 71.00 71.00 70.99 0.3K
10:57 70.84 70.84 70.84 70.84 0.2K
10:58 70.81 70.89 70.81 70.81 1.0K
10:59 70.87 70.91 70.87 70.91 0.4K
11:00 70.90 70.90 70.90 70.90 0.4K
11:01 70.88 70.88 70.88 70.88 0.1K
11:02 70.81 70.83 70.79 70.79 1.1K
11:03 70.75 70.75 70.75 70.75 1.0K
11:04 70.83 70.83 70.83 70.83 0.9K
11:05 70.81 70.81 70.81 70.81 0.7K
11:06 70.80 70.80 70.80 70.80 0.5K
11:07 70.99 70.99 70.89 70.89 0.2K
11:08 70.91 70.91 70.91 70.91 0.3K
11:09 70.81 70.81 70.81 70.81 0.3K
11:10 70.81 70.84 70.75 70.75 0.7K
11:11 70.76 70.76 70.76 70.76 0.2K
11:12 70.80 70.80 70.80 70.80 0.3K
11:13 70.73 70.73 70.73 70.73 0.2K
11:14 70.79 70.79 70.79 70.79 0.5K
11:15 70.80 70.80 70.75 70.75 0.8K
11:18 70.63 70.63 70.63 70.63 0.2K
11:19 70.57 70.58 70.57 70.58 2.1K
11:21 70.51 70.57 70.51 70.57 0.7K
11:22 70.61 70.61 70.61 70.61 1.2K
11:25 70.49 70.49 70.49 70.48 1.4K
11:26 70.38 70.38 70.38 70.37 4.5K
11:27 70.42 70.42 70.42 70.42 0.3K
11:28 70.44 70.44 70.38 70.38 1.2K
11:30 70.38 70.38 70.38 70.38 0.6K
11:31 70.39 70.41 70.39 70.41 0.8K
11:33 70.36 70.39 70.36 70.39 1.2K
11:34 70.35 70.39 70.35 70.39 1.3K
11:35 70.38 70.38 70.36 70.36 0.6K
11:36 70.28 70.31 70.26 70.26 1.1K
11:37 70.25 70.25 70.25 70.25 0.5K
11:39 70.18 70.18 70.18 70.18 0.5K
11:40 70.23 70.23 70.23 70.23 0.2K
11:41 70.17 70.17 70.10 70.10 2.6K
11:42 70.13 70.15 70.13 70.15 0.4K
11:43 70.05 70.05 70.05 70.05 3.3K
11:44 70.17 70.19 70.17 70.18 3.2K
11:46 70.23 70.23 70.20 70.20 3.5K
11:47 70.19 70.19 70.10 70.10 0.5K
11:48 70.05 70.05 70.05 70.05 0.4K
11:49 70.05 70.10 70.05 70.10 1.7K
11:50 70.03 70.03 70.03 70.03 0.4K
11:51 70.10 70.10 70.04 70.04 0.8K
11:52 70.00 70.00 69.95 70.00 29.6K
11:53 70.00 70.00 69.97 69.97 1.9K
11:55 70.06 70.06 70.06 70.06 0.7K
11:56 70.15 70.15 70.15 70.15 1.1K
11:57 70.16 70.16 70.16 70.16 1.1K
11:58 70.16 70.21 70.16 70.21 1.3K
11:59 70.11 70.11 70.11 70.11 0.4K
12:00 70.19 70.19 70.19 70.19 0.5K
12:01 70.18 70.18 70.18 70.18 0.5K
12:02 70.23 70.33 70.23 70.33 0.7K
12:03 70.32 70.40 70.31 70.31 5.5K
12:04 70.44 70.44 70.29 70.29 0.4K
12:05 70.32 70.32 70.32 70.32 0.4K
12:06 70.13 70.13 70.13 70.13 0.2K
12:07 70.14 70.14 70.14 70.14 2.1K
12:09 70.07 70.07 70.07 70.07 1.4K
12:14 70.10 70.10 70.10 70.10 1.7K
12:15 70.12 70.17 70.12 70.12 1.0K
12:17 70.15 70.15 70.15 70.15 2.8K
12:19 70.03 70.03 70.03 70.03 0.3K
12:20 70.06 70.06 70.06 70.06 0.3K
12:21 70.05 70.09 70.05 70.09 0.2K
12:22 70.10 70.26 70.10 70.26 0.7K
12:23 70.24 70.24 70.14 70.14 29.6K
12:24 70.23 70.25 70.23 70.25 0.8K
12:25 70.31 70.31 70.31 70.31 0.6K
12:28 70.25 70.25 70.25 70.25 0.5K
12:29 70.34 70.36 70.33 70.36 1.2K
12:30 70.31 70.31 70.31 70.31 0.7K
12:31 70.30 70.30 70.30 70.30 1.0K
12:32 70.28 70.40 70.28 70.40 1.5K
12:33 70.40 70.58 70.40 70.58 1.1K
12:34 70.57 70.57 70.57 70.57 0.4K
12:35 70.60 70.60 70.52 70.53 0.8K
12:36 70.50 70.50 70.50 70.50 1.8K
12:38 70.61 70.64 70.61 70.62 1.1K
12:39 70.64 70.64 70.57 70.57 1.1K
12:40 70.55 70.59 70.55 70.59 0.4K
12:41 70.49 70.56 70.49 70.56 0.8K
12:42 70.55 70.63 70.55 70.63 0.5K
12:43 70.68 70.68 70.68 70.68 0.4K
12:45 70.84 70.84 70.84 70.83 0.3K
12:46 70.92 70.92 70.84 70.83 0.8K
12:47 70.91 70.91 70.91 70.91 0.3K
12:48 70.80 70.84 70.80 70.83 1.2K
12:50 70.80 70.84 70.79 70.79 0.5K
12:51 70.84 70.89 70.80 70.89 1.9K
12:53 71.00 71.00 71.00 71.00 0.8K
12:54 70.99 71.09 70.99 71.09 1.2K
12:57 70.97 70.97 70.97 70.97 1.2K
12:58 70.65 70.65 70.59 70.59 0.9K
13:01 70.74 70.81 70.74 70.77 0.6K
13:03 70.84 70.84 70.84 70.84 6.6K
13:04 71.00 71.05 71.00 71.05 0.3K
13:05 71.13 71.21 71.13 71.21 0.4K
13:06 71.14 71.14 71.14 71.14 0.5K
13:07 71.17 71.17 71.17 71.17 0.7K
13:10 71.11 71.11 71.11 71.11 0.4K
13:11 71.10 71.10 70.89 70.89 0.6K
13:12 71.02 71.02 71.02 71.02 0.3K
13:14 71.11 71.11 71.11 71.11 1.3K
13:16 71.11 71.18 71.11 71.18 0.3K
13:17 71.23 71.23 71.15 71.22 41.5K
13:18 71.17 71.17 71.17 71.17 0.4K
13:19 71.13 71.13 71.13 71.13 0.1K
13:20 71.17 71.25 71.17 71.25 1.0K
13:22 71.16 71.16 71.16 71.16 0.7K
13:23 71.18 71.18 71.18 71.18 0.5K
13:25 71.07 71.08 71.07 71.08 0.7K
13:27 71.10 71.12 71.10 71.12 1.5K
13:30 71.06 71.06 71.06 71.06 0.1K
13:31 71.11 71.11 71.11 71.11 0.7K
13:32 71.09 71.14 71.09 71.14 4.0K
13:33 71.15 71.15 71.09 71.09 1.6K
13:34 71.04 71.04 71.04 71.03 0.5K
13:36 71.12 71.12 71.10 71.10 0.6K
13:37 71.28 71.29 71.28 71.29 2.3K
13:38 71.31 71.31 71.31 71.31 0.3K
13:39 71.34 71.34 71.34 71.34 0.3K
13:41 71.37 71.37 71.37 71.37 0.2K
13:42 71.29 71.29 71.29 71.29 0.4K
13:43 71.28 71.28 71.13 71.13 0.7K
13:44 71.22 71.22 71.22 71.22 0.8K
13:52 71.35 71.35 71.35 71.35 0.7K
13:53 71.39 71.39 71.35 71.38 1.7K
13:54 71.35 71.35 71.35 71.35 0.4K
13:55 71.42 71.45 71.35 71.45 1.2K
13:56 71.37 71.37 71.37 71.37 0.8K
13:57 71.34 71.34 71.34 71.34 0.1K
13:58 71.41 71.41 71.41 71.41 1.5K
14:04 71.47 71.47 71.47 71.47 1.5K
14:05 71.45 71.49 71.45 71.49 0.9K
14:06 71.41 71.41 71.41 71.41 0.1K
14:07 71.35 71.35 71.31 71.31 0.4K
14:08 71.33 71.33 71.33 71.33 0.3K
14:09 71.35 71.35 71.23 71.23 1.8K
14:11 71.41 71.41 71.34 71.34 2.3K
14:13 71.40 71.45 71.40 71.42 24.1K
14:15 71.38 71.38 71.38 71.38 0.7K
14:16 71.43 71.46 71.43 71.46 0.4K
14:17 71.52 71.52 71.47 71.47 1.1K
14:19 71.51 71.56 71.51 71.56 1.7K
14:21 71.62 71.62 71.62 71.62 0.3K
14:23 71.79 71.79 71.79 71.79 4.1K
14:24 71.77 71.77 71.77 71.77 0.6K
14:25 71.79 71.79 71.71 71.72 2.5K
14:26 71.69 71.69 71.69 71.69 0.1K
14:27 71.57 71.67 71.57 71.67 0.7K
14:29 71.65 71.70 71.65 71.70 0.8K
14:30 71.70 71.70 71.70 71.69 0.3K
14:31 71.70 71.70 71.70 71.70 0.2K
14:32 71.78 71.81 71.78 71.81 0.7K
14:33 71.79 71.79 71.71 71.71 0.8K
14:34 71.68 71.72 71.63 71.72 2.0K
14:36 71.68 71.68 71.58 71.58 5.2K
14:37 71.58 71.65 71.58 71.65 1.7K
14:38 71.71 71.71 71.71 71.71 0.4K
14:39 71.78 71.78 71.70 71.70 44.6K
14:40 71.65 71.65 71.65 71.65 0.5K
14:41 71.64 71.64 71.64 71.64 0.3K
14:42 71.66 71.66 71.65 71.65 0.4K
14:43 71.61 71.61 71.61 71.61 4.1K
14:45 71.47 71.50 71.47 71.50 1.3K
14:46 71.50 71.50 71.47 71.50 0.8K
14:48 71.50 71.50 71.46 71.46 0.6K
14:50 71.42 71.48 71.38 71.48 7.2K
14:51 71.43 71.43 71.43 71.43 0.5K
14:53 71.51 71.51 71.46 71.46 2.0K
14:54 71.48 71.48 71.48 71.48 0.2K
14:55 71.52 71.52 71.49 71.50 0.7K
14:56 71.55 71.55 71.50 71.50 1.0K
14:57 71.49 71.51 71.49 71.51 2.4K
15:00 71.47 71.51 71.47 71.51 0.7K
15:01 71.50 71.60 71.50 71.60 1.0K
15:02 71.51 71.51 71.51 71.51 0.4K
15:03 71.47 71.47 71.47 71.47 1.0K
15:04 71.50 71.50 71.50 71.50 0.6K
15:05 71.54 71.54 71.54 71.54 0.5K
15:06 71.52 71.56 71.52 71.56 0.6K
15:07 71.56 71.56 71.53 71.53 1.3K
15:08 71.57 71.62 71.57 71.62 3.9K
15:10 71.64 71.64 71.64 71.64 0.7K
15:12 71.69 71.69 71.69 71.69 0.2K
15:13 71.68 71.68 71.63 71.63 0.6K
15:14 71.64 71.64 71.58 71.58 4.7K
15:15 71.57 71.57 71.57 71.57 0.3K
15:16 71.45 71.53 71.45 71.52 4.2K
15:17 71.51 71.57 71.47 71.57 1.2K
15:18 71.47 71.58 71.47 71.58 3.6K
15:19 71.69 71.69 71.69 71.69 0.6K
15:20 71.61 71.61 71.61 71.61 0.5K
15:21 71.57 71.57 71.57 71.57 0.3K
15:22 71.52 71.52 71.51 71.51 3.1K
15:23 71.57 71.57 71.54 71.57 0.8K
15:26 71.55 71.55 71.55 71.55 0.1K
15:27 71.56 71.56 71.56 71.56 0.5K
15:28 71.55 71.60 71.55 71.60 1.0K
15:29 71.65 71.65 71.58 71.58 0.7K
15:30 71.58 71.61 71.55 71.61 1.2K
15:31 71.58 71.58 71.58 71.58 0.2K
15:32 71.57 71.57 71.51 71.51 0.5K
15:33 71.53 71.53 71.53 71.53 0.5K
15:34 71.52 71.62 71.52 71.62 0.4K
15:35 71.60 71.60 71.60 71.60 0.5K
15:37 71.46 71.46 71.40 71.40 1.6K
15:38 71.40 71.40 71.40 71.40 0.1K
15:39 71.31 71.40 71.31 71.40 7.7K
15:40 71.22 71.26 71.22 71.26 1.0K
15:41 71.26 71.26 71.26 71.26 0.6K
15:42 71.21 71.27 71.21 71.27 1.2K
15:43 71.30 71.44 71.30 71.44 3.7K
15:44 71.40 71.40 71.34 71.34 4.8K
15:45 71.42 71.50 71.42 71.50 1.7K
15:46 71.46 71.50 71.45 71.50 1.5K
15:47 71.56 71.56 71.48 71.49 1.3K
15:48 71.52 71.56 71.48 71.52 2.1K
15:49 71.56 71.64 71.56 71.64 3.6K
15:50 71.57 71.57 71.57 71.57 2.2K
15:53 71.55 71.56 71.55 71.56 0.6K
15:54 71.42 71.59 71.42 71.59 1.3K
15:55 71.75 71.75 71.75 71.75 1.3K
15:57 71.71 71.71 71.62 71.62 0.6K
15:58 71.79 71.79 71.64 71.63 0.2K
15:59 71.71 71.78 71.62 71.78 1.8K
16:00 71.57 71.57 71.57 71.57 1.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles