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 68.59 68.74 68.59 68.74 52.9K
09:31 68.73 68.77 68.69 68.77 0.8K
09:32 68.65 68.70 68.65 68.69 1.8K
09:33 68.56 68.63 68.56 68.63 0.6K
09:34 68.74 68.74 68.74 68.74 0.3K
09:35 68.73 68.75 68.73 68.75 1.0K
09:36 68.86 69.00 68.85 68.85 2.4K
09:37 68.99 69.01 68.99 69.01 4.4K
09:38 69.05 69.05 69.03 69.03 0.9K
09:39 69.11 69.11 69.11 69.11 1.8K
09:40 69.23 69.23 69.20 69.23 1.3K
09:41 69.14 69.15 69.06 69.11 1.2K
09:42 69.04 69.04 69.04 69.04 0.2K
09:43 69.00 69.19 69.00 69.19 3.5K
09:45 69.18 69.18 69.05 69.05 1.0K
09:46 69.10 69.10 69.10 69.10 0.3K
09:47 69.25 69.25 69.25 69.25 1.8K
09:49 69.30 69.30 69.30 69.30 0.7K
09:50 69.38 69.38 69.37 69.36 0.5K
09:51 69.28 69.28 69.28 69.28 4.3K
09:52 69.30 69.30 69.30 69.30 0.8K
09:53 69.20 69.22 69.20 69.20 1.3K
09:54 69.07 69.07 69.02 69.04 0.8K
09:56 69.14 69.14 69.04 69.04 1.5K
09:57 69.03 69.03 69.03 69.03 2.3K
09:58 69.14 69.14 69.14 69.14 2.3K
09:59 69.21 69.21 69.20 69.20 5.1K
10:00 69.03 69.41 69.03 69.41 4.3K
10:01 69.22 69.41 69.22 69.26 1.8K
10:02 69.10 69.10 68.94 68.94 1.7K
10:03 68.86 68.88 68.86 68.88 0.6K
10:04 68.70 68.73 68.49 68.49 4.8K
10:05 68.64 68.69 68.54 68.69 0.6K
10:06 68.57 68.73 68.57 68.71 0.8K
10:07 68.83 68.83 68.83 68.83 0.3K
10:08 68.85 69.04 68.85 69.04 1.4K
10:09 69.07 69.07 69.07 69.07 0.8K
10:10 69.03 69.22 69.03 69.22 0.7K
10:11 69.04 69.04 68.95 68.98 2.1K
10:12 68.91 68.91 68.91 68.91 0.4K
10:13 69.02 69.02 68.86 68.86 1.1K
10:14 68.84 68.84 68.84 68.84 0.2K
10:15 68.80 68.84 68.80 68.84 0.4K
10:16 68.93 68.93 68.93 68.93 0.8K
10:18 68.72 68.72 68.72 68.72 0.4K
10:19 68.93 68.93 68.79 68.79 0.8K
10:20 68.89 68.89 68.80 68.80 1.4K
10:21 68.94 68.94 68.85 68.85 0.4K
10:22 68.82 68.82 68.82 68.82 1.0K
10:23 68.66 68.66 68.66 68.66 0.4K
10:24 68.50 68.64 68.50 68.64 1.5K
10:25 68.56 68.56 68.51 68.51 0.5K
10:26 68.50 68.50 68.49 68.49 1.1K
10:27 68.46 68.46 68.46 68.46 2.2K
10:28 68.30 68.38 68.30 68.31 1.6K
10:29 68.39 68.44 68.37 68.36 1.5K
10:31 68.56 68.56 68.46 68.46 0.6K
10:32 68.46 68.49 68.46 68.49 0.4K
10:33 68.42 68.42 68.38 68.38 0.5K
10:34 68.35 68.43 68.35 68.43 1.5K
10:36 68.40 68.40 68.40 68.40 0.3K
10:37 68.32 68.32 68.27 68.27 4.3K
10:38 68.20 68.20 68.12 68.12 2.7K
10:39 68.24 68.24 68.16 68.16 6.4K
10:40 68.22 68.29 68.17 68.17 3.2K
10:41 68.15 68.22 68.15 68.20 1.8K
10:42 68.16 68.16 68.16 68.16 0.3K
10:43 68.20 68.33 68.13 68.19 2.9K
10:44 68.42 68.42 68.42 68.42 0.2K
10:45 68.26 68.46 68.26 68.46 1.6K
10:46 68.34 68.34 68.34 68.34 0.3K
10:47 68.41 68.41 68.41 68.41 3.1K
10:48 68.36 68.38 68.23 68.27 8.1K
10:49 68.31 68.31 68.22 68.22 1.9K
10:50 68.16 68.39 68.16 68.39 1.9K
10:51 68.34 68.44 68.34 68.44 3.2K
10:52 68.50 68.50 68.50 68.50 5.0K
10:53 68.45 68.58 68.45 68.58 0.5K
10:54 68.57 68.57 68.57 68.57 1.6K
10:55 68.52 68.65 68.52 68.59 2.8K
10:56 68.51 68.51 68.51 68.51 0.6K
10:58 68.49 68.49 68.49 68.49 1.5K
10:59 68.32 68.43 68.32 68.32 1.2K
11:00 68.25 68.32 68.25 68.25 0.9K
11:01 68.34 68.53 68.34 68.53 2.8K
11:02 68.42 68.42 68.42 68.42 0.4K
11:03 68.32 68.47 68.32 68.40 2.1K
11:04 68.38 68.38 68.36 68.36 0.7K
11:05 68.36 68.46 68.36 68.46 0.5K
11:06 68.49 68.50 68.49 68.50 1.6K
11:07 68.74 68.81 68.74 68.81 0.8K
11:08 68.76 68.76 68.65 68.65 1.5K
11:10 68.79 68.89 68.79 68.89 4.4K
11:12 68.90 68.90 68.90 68.90 2.2K
11:13 68.89 68.90 68.89 68.90 2.3K
11:14 68.95 68.95 68.95 68.95 0.2K
11:15 68.94 68.94 68.92 68.92 1.2K
11:17 68.80 68.91 68.80 68.91 0.9K
11:19 68.90 68.90 68.90 68.90 0.6K
11:20 68.88 68.88 68.80 68.80 0.7K
11:21 68.91 68.91 68.91 68.91 0.7K
11:23 68.68 68.68 68.65 68.65 1.1K
11:24 68.80 68.80 68.80 68.80 0.3K
11:25 68.74 68.77 68.74 68.77 0.7K
11:26 68.76 68.76 68.76 68.76 0.7K
11:27 68.88 68.88 68.88 68.88 0.8K
11:28 68.74 68.85 68.74 68.81 2.4K
11:29 68.82 68.82 68.82 68.82 0.2K
11:30 68.68 68.68 68.68 68.68 2.8K
11:31 68.80 68.92 68.80 68.92 2.3K
11:32 68.88 68.90 68.88 68.90 1.9K
11:33 68.98 68.98 68.90 68.90 0.4K
11:34 68.93 68.93 68.85 68.85 0.3K
11:35 68.99 68.99 68.90 68.90 0.7K
11:36 68.93 68.93 68.93 68.93 0.7K
11:39 68.75 68.75 68.75 68.75 0.3K
11:41 69.08 69.10 69.04 69.04 0.6K
11:43 69.16 69.16 69.16 69.16 0.5K
11:44 69.17 69.17 69.15 69.15 1.1K
11:46 68.98 68.98 68.98 68.98 0.2K
11:47 68.92 68.92 68.92 68.92 0.4K
11:48 68.95 68.95 68.95 68.95 0.7K
11:49 69.00 69.00 69.00 69.00 0.2K
11:50 68.95 69.00 68.95 69.00 0.6K
11:51 68.97 69.01 68.97 69.01 0.8K
11:52 69.00 69.00 68.96 68.96 2.2K
11:55 69.03 69.03 68.93 68.93 0.6K
11:58 68.86 68.90 68.80 68.80 2.6K
11:59 68.80 68.80 68.72 68.72 2.0K
12:00 68.54 68.71 68.54 68.70 3.8K
12:01 68.66 68.67 68.66 68.67 0.5K
12:02 68.68 68.68 68.68 68.68 0.4K
12:03 68.75 68.75 68.75 68.75 0.4K
12:04 68.64 68.64 68.64 68.64 0.5K
12:06 68.60 68.60 68.60 68.60 0.1K
12:07 68.59 68.59 68.51 68.54 2.6K
12:09 68.57 68.58 68.49 68.49 1.0K
12:10 68.55 68.55 68.37 68.51 1.7K
12:11 68.49 68.49 68.43 68.43 2.7K
12:12 68.45 68.50 68.45 68.50 0.8K
12:13 68.48 68.48 68.48 68.48 1.5K
12:14 68.48 68.48 68.48 68.48 0.2K
12:16 68.44 68.46 68.44 68.46 1.3K
12:19 68.38 68.43 68.38 68.42 0.8K
12:20 68.49 68.50 68.49 68.50 0.5K
12:21 68.48 68.48 68.48 68.47 0.8K
12:22 68.63 68.63 68.63 68.63 2.2K
12:23 68.59 68.59 68.59 68.59 0.5K
12:24 68.57 68.57 68.57 68.57 0.2K
12:25 68.59 68.59 68.59 68.59 0.4K
12:26 68.50 68.68 68.50 68.68 0.4K
12:28 68.57 68.57 68.57 68.57 0.1K
12:29 68.60 68.60 68.60 68.60 0.4K
12:32 68.58 68.69 68.58 68.69 0.6K
12:33 68.69 68.69 68.69 68.69 6.3K
12:34 68.63 68.63 68.63 68.63 1.1K
12:36 68.62 68.62 68.62 68.62 0.3K
12:37 68.57 68.57 68.50 68.50 1.8K
12:38 68.57 68.57 68.53 68.53 0.8K
12:39 68.53 68.53 68.49 68.49 3.0K
12:40 68.48 68.48 68.48 68.47 0.6K
12:41 68.41 68.50 68.41 68.50 0.7K
12:42 68.46 68.46 68.44 68.44 2.4K
12:47 68.48 68.55 68.48 68.55 0.3K
12:49 68.51 68.52 68.51 68.52 0.4K
12:50 68.54 68.54 68.47 68.49 0.4K
12:51 68.58 68.58 68.58 68.58 0.1K
12:52 68.47 68.54 68.44 68.54 66.6K
12:53 68.54 68.54 68.37 68.37 3.0K
12:54 68.29 68.34 68.29 68.34 0.8K
12:55 68.41 68.41 68.40 68.40 1.1K
12:56 68.34 68.34 68.34 68.34 0.5K
12:57 68.28 68.28 68.23 68.23 1.0K
12:58 68.24 68.24 68.24 68.25 0.4K
12:59 68.29 68.35 68.25 68.35 1.7K
13:01 68.28 68.28 68.28 68.28 0.2K
13:02 68.25 68.33 68.25 68.33 1.3K
13:03 68.25 68.33 68.24 68.33 3.6K
13:04 68.23 68.23 68.23 68.23 0.1K
13:05 68.27 68.27 68.27 68.27 1.5K
13:06 68.23 68.23 68.22 68.22 1.6K
13:07 68.21 68.21 68.21 68.21 0.4K
13:09 68.28 68.28 68.27 68.27 2.5K
13:12 68.18 68.18 68.18 68.18 0.3K
13:13 68.19 68.19 68.17 68.16 2.2K
13:14 68.15 68.21 68.15 68.21 3.6K
13:16 68.22 68.22 68.16 68.16 1.0K
13:17 68.33 68.33 68.33 68.33 0.6K
13:18 68.17 68.17 68.17 68.17 0.1K
13:19 68.20 68.20 68.20 68.20 1.4K
13:20 68.22 68.22 68.22 68.22 0.3K
13:21 68.26 68.26 68.26 68.26 8.6K
13:22 68.05 68.05 68.01 68.04 1.9K
13:23 68.00 68.00 67.92 67.97 13.0K
13:24 68.01 68.01 67.96 67.96 0.4K
13:25 68.05 68.05 68.05 68.05 0.5K
13:26 68.00 68.00 67.92 67.92 2.2K
13:27 67.99 67.99 67.99 67.99 1.0K
13:28 67.93 67.93 67.93 67.93 0.9K
13:29 67.96 67.96 67.90 67.90 1.5K
13:30 67.89 68.06 67.89 68.01 2.8K
13:31 68.03 68.03 68.03 68.03 0.5K
13:33 67.96 67.96 67.96 67.96 0.3K
13:34 68.03 68.03 68.03 68.03 0.3K
13:36 68.00 68.00 67.93 67.99 2.2K
13:37 67.99 67.99 67.99 67.98 0.8K
13:38 67.94 67.94 67.94 67.94 0.3K
13:39 67.98 67.98 67.98 67.98 0.1K
13:40 68.08 68.08 67.95 68.08 2.1K
13:41 68.15 68.15 68.15 68.15 0.3K
13:42 68.07 68.23 68.07 68.09 5.2K
13:44 68.23 68.23 68.16 68.16 0.3K
13:46 68.24 68.30 68.24 68.30 3.6K
13:48 68.39 68.48 68.39 68.48 0.8K
13:49 68.43 68.43 68.42 68.42 0.8K
13:50 68.45 68.52 68.37 68.52 3.5K
13:51 68.46 68.46 68.46 68.46 0.5K
13:53 68.33 68.40 68.33 68.40 0.7K
13:55 68.39 68.39 68.35 68.35 0.6K
13:56 68.32 68.32 68.32 68.32 0.3K
13:58 68.24 68.24 68.21 68.21 1.4K
13:59 68.30 68.30 68.30 68.30 0.4K
14:00 68.37 68.37 68.37 68.37 2.2K
14:04 68.75 68.75 68.63 68.63 3.0K
14:05 68.53 68.67 68.53 68.67 0.7K
14:06 68.65 68.65 68.65 68.65 0.8K
14:10 68.77 68.85 68.77 68.85 44.9K
14:12 68.86 68.86 68.86 68.86 1.2K
14:14 68.88 68.89 68.83 68.83 0.9K
14:15 68.84 68.84 68.84 68.84 0.2K
14:16 68.82 68.82 68.78 68.78 1.0K
14:17 68.82 68.82 68.82 68.82 0.5K
14:19 68.87 68.88 68.87 68.88 0.5K
14:20 68.92 68.92 68.89 68.89 1.1K
14:21 68.89 68.89 68.89 68.89 0.5K
14:22 69.07 69.07 69.07 69.07 0.5K
14:23 69.15 69.15 69.15 69.14 0.2K
14:24 69.06 69.06 69.06 69.06 0.2K
14:25 69.01 69.01 69.01 69.01 0.4K
14:27 68.95 68.95 68.86 68.86 0.9K
14:28 69.05 69.05 69.03 69.03 2.6K
14:30 68.98 68.98 68.89 68.89 1.6K
14:31 68.77 68.88 68.77 68.88 0.7K
14:32 68.86 68.86 68.86 68.86 0.6K
14:37 68.89 68.89 68.89 68.89 0.5K
14:41 69.15 69.15 69.15 69.15 0.1K
14:42 69.15 69.15 69.11 69.11 0.9K
14:43 69.28 69.28 69.28 69.28 0.3K
14:44 69.34 69.35 69.30 69.35 0.6K
14:46 69.37 69.38 69.37 69.38 0.4K
14:47 69.37 69.37 69.36 69.36 3.3K
14:48 69.28 69.38 69.28 69.38 0.3K
14:50 69.43 69.43 69.43 69.42 0.7K
14:51 69.47 69.47 69.40 69.40 0.8K
14:52 69.54 69.58 69.49 69.58 1.1K
14:53 69.58 69.58 69.58 69.58 0.4K
14:54 69.58 69.58 69.58 69.58 0.2K
14:55 69.48 69.60 69.48 69.54 1.0K
14:56 69.57 69.57 69.47 69.47 1.9K
14:57 69.48 69.48 69.48 69.47 0.9K
14:58 69.44 69.44 69.44 69.44 0.7K
15:01 69.45 69.45 69.42 69.42 0.6K
15:03 69.24 69.28 69.20 69.20 0.8K
15:05 69.39 69.53 69.39 69.48 4.9K
15:06 69.41 69.48 69.41 69.48 0.4K
15:07 69.52 69.52 69.52 69.52 0.2K
15:08 69.58 69.58 69.52 69.52 0.6K
15:09 69.60 69.60 69.60 69.60 1.0K
15:12 69.45 69.45 69.30 69.30 0.7K
15:13 69.40 69.46 69.40 69.46 0.4K
15:14 69.31 69.31 69.31 69.31 0.8K
15:15 69.17 69.28 69.17 69.28 0.3K
15:16 69.27 69.27 69.27 69.27 0.6K
15:17 69.17 69.17 69.17 69.17 0.5K
15:18 69.19 69.19 69.09 69.09 3.6K
15:19 69.21 69.21 69.13 69.18 1.6K
15:20 69.32 69.32 69.21 69.21 1.0K
15:21 69.21 69.30 69.21 69.30 1.6K
15:23 69.22 69.34 69.22 69.28 2.4K
15:24 69.20 69.26 69.20 69.26 0.8K
15:25 69.07 69.08 69.07 69.07 1.9K
15:26 69.12 69.12 69.12 69.12 0.4K
15:27 69.28 69.28 69.28 69.28 0.8K
15:29 69.19 69.26 69.15 69.15 2.2K
15:32 69.19 69.19 69.19 69.19 0.8K
15:33 69.26 69.26 69.21 69.24 0.6K
15:34 69.11 69.11 69.11 69.11 0.8K
15:36 69.19 69.19 69.19 69.19 0.7K
15:39 69.08 69.08 69.08 69.08 0.2K
15:40 69.05 69.05 69.05 69.05 0.2K
15:41 69.07 69.07 68.95 68.95 1.7K
15:43 69.02 69.12 69.02 69.06 15.7K
15:44 69.07 69.07 69.07 69.07 1.3K
15:45 69.24 69.24 69.24 69.24 6.9K
15:46 69.07 69.13 69.02 69.11 1.0K
15:47 69.09 69.09 69.09 69.09 0.3K
15:48 69.02 69.02 69.02 69.02 0.1K
15:49 69.20 69.20 69.20 69.20 0.9K
15:50 69.04 69.04 69.04 69.04 0.7K
15:51 68.94 68.94 68.90 68.90 1.1K
15:52 68.90 68.92 68.90 68.92 2.6K
15:53 68.87 68.87 68.85 68.85 0.4K
15:54 68.83 68.95 68.83 68.95 47.1K
15:55 68.87 68.87 68.87 68.87 0.8K
15:56 68.71 68.79 68.71 68.75 3.1K
15:57 68.76 68.89 68.76 68.89 0.8K
15:58 68.78 68.87 68.69 68.69 3.6K
15:59 68.71 68.71 68.66 68.66 1.3K
16:00 68.69 68.69 68.69 68.69 0.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles