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 70.26 70.35 70.26 70.35 40.0K
09:31 70.29 70.44 70.29 70.44 0.8K
09:32 70.13 70.13 70.06 70.06 1.6K
09:33 70.10 70.10 70.00 70.00 3.1K
09:34 70.05 70.05 70.04 70.04 2.1K
09:35 70.08 70.13 70.07 70.13 10.8K
09:36 70.20 70.20 70.00 70.00 2.4K
09:37 70.08 70.10 70.02 70.10 0.9K
09:38 70.13 70.17 70.13 70.17 1.0K
09:39 70.18 70.23 70.18 70.22 1.0K
09:40 70.13 70.30 70.13 70.27 1.8K
09:41 70.27 70.27 70.25 70.25 0.9K
09:42 70.27 70.27 70.19 70.19 1.6K
09:43 70.33 70.33 70.33 70.33 0.5K
09:44 70.29 70.44 70.29 70.44 1.0K
09:45 70.23 70.23 70.23 70.23 7.8K
09:46 70.28 70.28 70.28 70.28 0.4K
09:47 70.21 70.21 70.08 70.08 0.9K
09:48 70.23 70.23 70.23 70.23 3.4K
09:49 70.17 70.17 70.17 70.17 0.4K
09:50 70.13 70.13 70.13 70.13 2.9K
09:51 70.22 70.23 70.05 70.05 3.7K
09:52 70.01 70.01 70.00 70.00 2.4K
09:53 69.96 70.00 69.95 69.95 1.5K
09:54 69.86 69.86 69.79 69.84 12.1K
09:55 69.92 69.92 69.92 69.92 0.5K
09:56 70.03 70.06 70.03 70.05 0.5K
09:57 70.11 70.11 70.04 70.04 4.2K
09:58 70.05 70.05 70.00 70.00 0.8K
10:00 69.92 69.92 69.80 69.89 1.8K
10:01 69.80 69.80 69.78 69.80 3.6K
10:02 69.75 69.75 69.70 69.70 5.8K
10:03 69.65 69.74 69.59 69.59 9.8K
10:04 69.66 69.73 69.60 69.71 4.9K
10:05 69.63 69.76 69.63 69.76 9.3K
10:06 69.74 69.74 69.60 69.65 3.9K
10:07 69.65 69.83 69.65 69.83 1.1K
10:08 69.76 69.79 69.62 69.62 2.7K
10:09 69.70 69.70 69.70 69.69 0.7K
10:10 69.60 69.72 69.55 69.72 4.6K
10:11 69.72 69.80 69.62 69.80 1.2K
10:12 69.76 69.78 69.66 69.75 0.8K
10:13 69.78 69.78 69.73 69.73 1.1K
10:14 69.70 69.73 69.70 69.73 3.2K
10:15 69.62 69.86 69.62 69.84 5.8K
10:16 69.80 69.80 69.80 69.80 0.2K
10:17 69.71 69.71 69.60 69.60 1.7K
10:18 69.61 69.64 69.61 69.64 1.6K
10:19 69.60 69.60 69.50 69.50 4.8K
10:20 69.53 69.56 69.49 69.49 4.8K
10:21 69.42 69.57 69.41 69.55 4.0K
10:22 69.55 69.55 69.50 69.55 1.3K
10:23 69.70 69.72 69.67 69.68 3.9K
10:24 69.68 69.68 69.56 69.56 3.2K
10:25 69.57 69.69 69.57 69.69 1.8K
10:26 69.69 69.69 69.64 69.63 1.0K
10:27 69.64 69.64 69.51 69.56 19.3K
10:28 69.54 69.54 69.50 69.50 0.7K
10:29 69.55 69.55 69.47 69.47 0.7K
10:30 69.49 69.49 69.35 69.49 1.5K
10:31 69.56 69.56 69.50 69.50 1.3K
10:32 69.51 69.54 69.51 69.54 0.4K
10:33 69.44 69.49 69.44 69.49 0.7K
10:34 69.38 69.38 69.28 69.28 4.6K
10:35 69.35 69.39 69.35 69.39 1.3K
10:36 69.31 69.37 69.31 69.37 1.7K
10:37 69.38 69.38 69.37 69.37 12.1K
10:38 69.45 69.51 69.45 69.51 1.4K
10:39 69.55 69.55 69.47 69.47 0.8K
10:40 69.51 69.51 69.40 69.40 0.8K
10:41 69.41 69.41 69.34 69.34 7.3K
10:42 69.37 69.40 69.37 69.40 1.1K
10:43 69.34 69.34 69.30 69.30 1.9K
10:44 69.30 69.32 69.27 69.32 1.2K
10:45 69.26 69.26 69.25 69.25 0.7K
10:46 69.27 69.27 69.18 69.20 2.7K
10:47 69.15 69.21 69.13 69.21 1.7K
10:48 69.19 69.35 69.19 69.33 19.3K
10:49 69.26 69.26 69.18 69.25 0.8K
10:50 69.28 69.28 69.16 69.17 5.5K
10:51 69.18 69.18 69.12 69.16 3.9K
10:52 69.12 69.15 69.05 69.10 4.6K
10:53 69.15 69.15 69.04 69.04 2.4K
10:54 69.08 69.08 68.96 69.06 12.4K
10:55 69.05 69.05 68.94 68.97 2.3K
10:56 68.98 68.98 68.95 68.97 2.3K
10:57 68.92 68.95 68.91 68.93 6.4K
10:58 68.91 69.00 68.88 69.00 3.6K
10:59 68.98 68.99 68.94 68.94 1.6K
11:00 69.10 69.10 68.92 68.92 2.9K
11:01 69.09 69.09 69.01 69.08 1.2K
11:02 69.02 69.09 69.01 69.05 3.0K
11:03 69.13 69.13 69.00 69.08 1.2K
11:04 69.01 69.09 69.01 69.04 2.1K
11:05 69.06 69.06 69.00 69.00 1.0K
11:06 68.99 69.07 68.99 69.00 3.1K
11:07 69.11 69.14 69.07 69.14 2.8K
11:08 69.18 69.18 69.03 69.14 1.1K
11:09 69.20 69.20 69.20 69.20 0.8K
11:10 69.09 69.09 69.09 69.09 0.1K
11:11 69.19 69.19 69.11 69.11 0.7K
11:12 69.11 69.16 69.11 69.12 3.7K
11:13 69.20 69.24 69.14 69.14 6.2K
11:14 69.24 69.24 69.23 69.23 12.9K
11:15 69.15 69.19 69.15 69.19 2.9K
11:16 69.12 69.12 69.12 69.12 0.9K
11:17 69.13 69.25 69.13 69.25 0.9K
11:18 69.23 69.23 69.15 69.17 2.4K
11:19 69.07 69.07 69.05 69.05 1.1K
11:20 69.09 69.09 69.09 69.09 0.5K
11:21 69.09 69.10 69.09 69.10 0.7K
11:22 69.20 69.25 69.15 69.15 1.2K
11:23 69.29 69.29 69.29 69.29 1.5K
11:25 69.30 69.30 69.30 69.30 0.5K
11:26 69.14 69.27 69.14 69.27 2.8K
11:27 69.26 69.26 69.26 69.26 0.3K
11:28 69.22 69.22 69.22 69.22 0.6K
11:29 69.31 69.34 69.28 69.34 1.9K
11:30 69.31 69.34 69.31 69.34 0.9K
11:31 69.39 69.39 69.32 69.32 0.5K
11:32 69.40 69.40 69.40 69.40 1.2K
11:33 69.49 69.52 69.49 69.52 0.5K
11:34 69.53 69.53 69.41 69.41 2.4K
11:35 69.42 69.55 69.42 69.55 0.7K
11:36 69.61 69.61 69.53 69.54 1.1K
11:38 69.56 69.60 69.56 69.60 0.5K
11:39 69.63 69.63 69.55 69.55 0.9K
11:40 69.50 69.53 69.47 69.53 5.0K
11:41 69.34 69.34 69.34 69.34 0.5K
11:42 69.44 69.44 69.33 69.33 0.6K
11:43 69.38 69.44 69.38 69.43 1.3K
11:44 69.27 69.32 69.27 69.27 16.9K
11:45 69.31 69.31 69.26 69.27 4.3K
11:46 69.42 69.42 69.36 69.36 0.9K
11:47 69.41 69.41 69.41 69.41 0.3K
11:48 69.45 69.45 69.45 69.45 0.4K
11:49 69.45 69.51 69.42 69.51 3.9K
11:50 69.44 69.44 69.37 69.37 0.9K
11:51 69.42 69.43 69.35 69.37 1.6K
11:52 69.41 69.41 69.32 69.32 1.2K
11:53 69.36 69.38 69.36 69.38 2.9K
11:54 69.34 69.34 69.34 69.34 0.3K
11:55 69.34 69.35 69.30 69.35 0.7K
11:56 69.27 69.27 69.21 69.21 1.4K
11:57 69.16 69.17 69.16 69.17 0.9K
12:00 69.18 69.18 69.18 69.18 2.2K
12:01 69.22 69.31 69.22 69.31 1.2K
12:03 69.16 69.21 69.16 69.21 0.9K
12:04 69.13 69.23 69.13 69.21 1.5K
12:07 69.20 69.20 69.20 69.20 1.0K
12:09 69.20 69.20 69.15 69.15 1.1K
12:10 69.21 69.21 69.21 69.21 0.5K
12:11 69.18 69.19 69.18 69.19 0.7K
12:12 69.20 69.20 69.17 69.17 0.9K
12:13 69.27 69.27 69.27 69.27 1.3K
12:15 69.27 69.27 69.27 69.27 0.4K
12:16 69.23 69.23 69.19 69.18 2.6K
12:18 69.22 69.22 69.05 69.11 3.0K
12:19 69.11 69.15 69.10 69.15 5.0K
12:20 69.12 69.12 69.10 69.10 1.7K
12:21 69.10 69.10 69.10 69.10 0.1K
12:22 69.06 69.07 69.02 69.02 1.3K
12:23 69.08 69.08 69.00 69.02 4.9K
12:24 69.02 69.09 69.02 69.04 7.0K
12:25 69.13 69.13 69.13 69.13 0.7K
12:26 69.03 69.03 69.03 69.03 0.2K
12:27 69.09 69.09 69.03 69.08 2.1K
12:28 69.10 69.10 69.10 69.10 0.5K
12:29 69.18 69.18 69.11 69.11 0.5K
12:30 69.24 69.24 69.21 69.21 0.3K
12:31 69.26 69.26 69.26 69.26 0.4K
12:32 69.24 69.35 69.19 69.35 7.0K
12:33 69.23 69.38 69.23 69.38 1.2K
12:34 69.40 69.42 69.40 69.42 1.3K
12:35 69.38 69.38 69.38 69.38 0.6K
12:36 69.21 69.27 69.21 69.27 0.7K
12:37 69.26 69.26 69.20 69.21 0.9K
12:38 69.15 69.16 69.15 69.16 2.3K
12:39 69.00 69.00 69.00 69.00 0.4K
12:41 69.04 69.11 69.00 69.00 1.0K
12:42 69.06 69.08 68.96 69.02 5.7K
12:43 69.17 69.17 69.07 69.15 2.7K
12:44 69.07 69.07 69.07 69.07 1.0K
12:45 69.05 69.05 68.99 68.99 0.9K
12:46 69.12 69.12 69.03 69.03 0.7K
12:47 69.06 69.15 69.05 69.05 1.6K
12:48 69.03 69.03 69.03 69.03 0.4K
12:49 69.04 69.09 69.01 69.01 1.9K
12:50 69.09 69.09 69.05 69.08 2.4K
12:51 69.09 69.09 69.05 69.05 1.0K
12:52 69.11 69.11 69.03 69.03 3.8K
12:53 69.12 69.13 69.10 69.10 0.8K
12:55 69.06 69.10 69.06 69.10 0.3K
12:56 69.14 69.14 69.14 69.14 0.9K
12:59 69.07 69.07 69.07 69.07 0.2K
13:00 69.00 69.00 68.99 68.99 1.2K
13:01 69.02 69.02 68.98 68.98 0.4K
13:02 68.95 68.95 68.82 68.82 2.7K
13:04 68.88 68.90 68.86 68.86 2.0K
13:05 68.94 68.94 68.94 68.94 0.3K
13:06 68.85 68.90 68.85 68.90 0.9K
13:08 68.84 68.84 68.81 68.81 1.6K
13:10 68.80 68.85 68.78 68.85 2.3K
13:11 68.84 68.84 68.73 68.76 3.1K
13:12 68.77 68.77 68.72 68.76 1.7K
13:13 68.72 68.77 68.72 68.77 1.7K
13:16 68.84 68.89 68.84 68.88 5.2K
13:17 68.86 68.86 68.86 68.86 1.2K
13:18 68.86 68.90 68.86 68.90 2.3K
13:19 68.86 68.86 68.86 68.86 0.6K
13:20 68.90 68.93 68.90 68.93 1.3K
13:21 68.95 68.99 68.90 68.90 7.3K
13:22 68.92 69.00 68.92 69.00 1.2K
13:23 69.00 69.00 68.94 68.99 3.0K
13:24 68.99 69.05 68.99 69.05 2.0K
13:25 68.93 68.93 68.93 68.93 0.1K
13:26 68.98 68.98 68.90 68.90 1.0K
13:28 68.95 68.95 68.93 68.94 2.1K
13:29 68.90 68.90 68.90 68.90 0.3K
13:30 68.86 68.86 68.86 68.86 0.4K
13:31 68.85 68.85 68.80 68.83 1.8K
13:32 68.85 68.85 68.85 68.85 0.4K
13:33 68.81 68.88 68.81 68.88 30.6K
13:34 68.83 68.86 68.80 68.86 0.9K
13:35 68.79 68.79 68.79 68.79 0.8K
13:36 68.80 68.84 68.73 68.73 1.9K
13:37 68.66 68.66 68.63 68.63 10.5K
13:38 68.67 68.67 68.67 68.67 0.2K
13:39 68.70 68.76 68.70 68.75 4.0K
13:40 68.75 68.75 68.71 68.71 1.9K
13:41 68.66 68.79 68.66 68.73 1.6K
13:42 68.75 68.75 68.75 68.75 0.4K
13:43 68.79 68.79 68.79 68.79 1.1K
13:44 68.73 68.73 68.66 68.66 1.5K
13:45 68.74 68.74 68.74 68.74 0.8K
13:46 68.70 68.79 68.70 68.79 0.8K
13:47 68.67 68.69 68.62 68.64 2.9K
13:48 68.62 68.65 68.62 68.65 0.3K
13:49 68.66 68.66 68.66 68.66 0.3K
13:50 68.65 68.65 68.65 68.65 0.3K
13:51 68.57 68.58 68.57 68.58 1.0K
13:52 68.63 68.64 68.63 68.64 0.7K
13:53 68.71 68.71 68.71 68.71 0.7K
13:54 68.68 68.74 68.68 68.74 0.7K
13:55 68.74 68.75 68.74 68.75 2.0K
13:56 68.66 68.66 68.66 68.66 0.2K
13:57 68.71 68.71 68.71 68.71 0.6K
13:58 68.71 68.71 68.68 68.71 0.5K
13:59 68.73 68.73 68.73 68.73 0.4K
14:01 68.64 68.66 68.64 68.66 2.0K
14:02 68.67 68.67 68.64 68.66 1.1K
14:03 68.61 68.64 68.60 68.64 0.9K
14:04 68.62 68.63 68.58 68.58 3.4K
14:05 68.54 68.66 68.54 68.66 0.7K
14:06 68.50 68.53 68.46 68.53 4.9K
14:07 68.54 68.54 68.54 68.54 1.5K
14:09 68.53 68.60 68.53 68.60 1.7K
14:10 68.65 68.65 68.65 68.65 0.6K
14:11 68.62 68.83 68.62 68.83 5.0K
14:12 68.81 68.81 68.65 68.73 1.4K
14:13 68.70 68.74 68.65 68.65 1.0K
14:14 68.67 68.72 68.63 68.69 1.9K
14:15 68.69 68.69 68.69 68.69 0.7K
14:16 68.64 68.64 68.64 68.64 0.6K
14:17 68.74 68.78 68.72 68.72 0.6K
14:18 68.75 68.75 68.70 68.73 2.5K
14:19 68.75 68.75 68.64 68.64 2.1K
14:20 68.65 68.69 68.65 68.69 3.5K
14:21 68.73 68.74 68.69 68.69 1.0K
14:22 68.63 68.68 68.63 68.63 6.9K
14:23 68.67 68.67 68.62 68.62 4.1K
14:24 68.66 68.68 68.66 68.68 2.4K
14:25 68.62 68.62 68.60 68.61 1.1K
14:26 68.56 68.67 68.56 68.61 5.1K
14:27 68.55 68.55 68.55 68.55 0.7K
14:28 68.60 68.60 68.60 68.60 2.4K
14:29 68.56 68.60 68.56 68.60 1.8K
14:30 68.65 68.70 68.65 68.70 3.8K
14:31 68.76 68.76 68.73 68.76 1.3K
14:32 68.70 68.70 68.68 68.68 1.3K
14:33 68.66 68.68 68.66 68.68 0.8K
14:34 68.70 68.71 68.70 68.71 0.9K
14:35 68.67 68.67 68.64 68.65 16.9K
14:36 68.65 68.65 68.61 68.61 1.0K
14:37 68.60 68.60 68.60 68.60 2.0K
14:38 68.56 68.56 68.56 68.56 0.8K
14:39 68.56 68.58 68.56 68.58 1.8K
14:40 68.57 68.62 68.57 68.56 1.6K
14:41 68.56 68.56 68.48 68.48 2.7K
14:42 68.55 68.58 68.51 68.56 36.4K
14:43 68.58 68.60 68.58 68.60 0.5K
14:44 68.57 68.60 68.57 68.60 0.7K
14:45 68.57 68.57 68.56 68.56 3.4K
14:46 68.63 68.63 68.55 68.55 1.1K
14:47 68.59 68.59 68.59 68.59 0.5K
14:48 68.57 68.57 68.57 68.57 0.4K
14:49 68.60 68.60 68.59 68.59 0.7K
14:50 68.55 68.56 68.55 68.56 0.8K
14:51 68.54 68.54 68.54 68.54 0.5K
14:52 68.57 68.57 68.57 68.57 0.5K
14:53 68.57 68.58 68.44 68.44 2.5K
14:54 68.48 68.50 68.43 68.45 1.0K
14:55 68.50 68.50 68.35 68.40 2.3K
14:56 68.37 68.37 68.37 68.37 3.8K
14:57 68.37 68.39 68.34 68.39 1.2K
14:58 68.36 68.36 68.36 68.36 0.6K
14:59 68.32 68.32 68.29 68.29 1.1K
15:00 68.29 68.39 68.29 68.39 1.2K
15:01 68.39 68.39 68.39 68.39 1.9K
15:02 68.34 68.34 68.33 68.33 0.7K
15:03 68.36 68.36 68.30 68.33 1.1K
15:04 68.33 68.33 68.20 68.22 3.7K
15:05 68.26 68.30 68.26 68.30 1.5K
15:06 68.29 68.29 68.15 68.20 2.1K
15:07 68.12 68.14 68.11 68.14 4.1K
15:08 68.09 68.09 68.09 68.09 0.5K
15:09 68.10 68.16 68.10 68.13 10.7K
15:10 68.13 68.19 68.13 68.19 23.9K
15:11 68.11 68.15 68.11 68.15 2.7K
15:12 68.15 68.27 68.14 68.27 3.0K
15:13 68.24 68.25 68.24 68.25 4.5K
15:14 68.29 68.34 68.26 68.30 3.6K
15:15 68.39 68.48 68.39 68.44 2.6K
15:16 68.44 68.51 68.41 68.41 6.3K
15:17 68.45 68.48 68.43 68.43 4.3K
15:18 68.43 68.43 68.43 68.43 2.1K
15:19 68.47 68.59 68.44 68.55 4.7K
15:20 68.59 68.63 68.59 68.63 0.6K
15:21 68.58 68.61 68.58 68.61 3.2K
15:22 68.59 68.59 68.59 68.59 0.5K
15:23 68.54 68.67 68.54 68.64 7.3K
15:24 68.53 68.61 68.53 68.61 4.9K
15:25 68.70 68.77 68.70 68.76 7.8K
15:27 68.83 68.83 68.74 68.74 0.8K
15:28 68.82 68.90 68.82 68.84 2.2K
15:29 68.82 68.84 68.80 68.80 1.9K
15:30 68.64 68.81 68.64 68.81 0.7K
15:31 68.78 68.80 68.78 68.80 1.0K
15:32 68.82 68.84 68.78 68.78 1.0K
15:33 68.79 68.94 68.79 68.94 1.0K
15:34 68.92 69.03 68.92 69.03 2.0K
15:35 69.12 69.12 69.05 69.11 2.7K
15:36 69.03 69.03 68.96 68.96 2.1K
15:37 69.03 69.03 69.03 69.03 0.5K
15:38 68.85 68.85 68.80 68.80 9.1K
15:39 68.89 69.03 68.89 68.99 1.8K
15:40 68.97 68.98 68.91 68.91 2.9K
15:41 68.91 68.91 68.76 68.87 3.2K
15:42 68.72 68.73 68.65 68.73 1.8K
15:43 68.69 68.78 68.69 68.78 2.2K
15:44 68.70 68.70 68.57 68.64 6.2K
15:45 68.65 68.69 68.64 68.64 4.3K
15:46 68.71 68.71 68.64 68.65 2.5K
15:47 68.68 68.80 68.68 68.80 6.4K
15:48 68.81 68.81 68.72 68.81 2.1K
15:49 68.77 68.79 68.75 68.75 1.2K
15:50 68.84 68.84 68.83 68.83 3.4K
15:51 68.82 68.82 68.77 68.77 2.0K
15:52 68.85 68.85 68.85 68.85 0.9K
15:53 68.94 68.94 68.69 68.69 1.8K
15:54 68.74 68.74 68.62 68.70 1.9K
15:55 68.73 68.84 68.73 68.84 3.9K
15:56 68.94 68.94 68.84 68.88 1.2K
15:57 68.96 68.96 68.73 68.73 2.9K
15:58 68.85 68.85 68.78 68.78 1.2K
15:59 68.74 68.74 68.65 68.65 0.9K
16:00 68.73 68.73 68.73 68.73 4.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles