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 69.75 69.79 69.75 69.79 28.8K
09:31 69.83 69.93 69.83 69.93 2.5K
09:32 69.90 69.90 69.90 69.90 0.4K
09:33 69.99 70.09 69.99 70.02 6.3K
09:34 69.96 70.09 69.96 70.09 15.8K
09:35 70.04 70.04 70.02 70.04 1.5K
09:36 70.03 70.03 70.03 70.03 0.2K
09:37 69.99 70.01 69.90 69.90 0.6K
09:38 69.90 70.02 69.90 70.02 1.0K
09:39 70.01 70.07 69.99 69.99 5.9K
09:40 69.98 69.98 69.92 69.92 153.4K
09:41 70.05 70.05 70.05 70.05 0.5K
09:42 70.04 70.04 70.04 70.04 0.6K
09:43 69.98 69.98 69.92 69.92 1.5K
09:44 69.79 69.79 69.59 69.70 10.1K
09:45 69.76 69.84 69.76 69.84 0.6K
09:46 69.78 69.82 69.78 69.82 0.5K
09:47 69.84 69.84 69.74 69.79 1.3K
09:48 69.75 69.78 69.61 69.61 1.6K
09:49 69.60 69.66 69.60 69.66 0.5K
09:51 69.67 69.67 69.67 69.67 2.1K
09:52 69.79 69.79 69.65 69.65 1.8K
09:53 69.63 69.70 69.63 69.70 0.7K
09:55 69.52 69.52 69.48 69.48 12.7K
09:56 69.44 69.55 69.44 69.55 4.0K
09:57 69.44 69.44 69.44 69.44 0.7K
09:58 69.53 69.53 69.53 69.53 2.8K
10:00 69.43 69.52 69.43 69.52 2.1K
10:01 69.52 69.63 69.52 69.56 16.9K
10:02 69.50 69.58 69.50 69.58 2.4K
10:03 69.56 69.56 69.33 69.46 1.7K
10:04 69.57 69.65 69.57 69.65 0.4K
10:06 69.67 69.67 69.65 69.65 0.5K
10:07 69.80 69.85 69.80 69.81 15.4K
10:08 69.72 69.78 69.69 69.78 2.1K
10:09 69.78 69.78 69.78 69.78 0.2K
10:10 69.78 69.78 69.76 69.77 2.1K
10:11 69.71 69.71 69.70 69.70 0.8K
10:14 69.62 69.62 69.62 69.62 0.9K
10:16 69.44 69.44 69.44 69.43 0.6K
10:17 69.37 69.39 69.37 69.39 0.6K
10:18 69.37 69.38 69.37 69.38 0.5K
10:19 69.47 69.47 69.47 69.47 0.3K
10:20 69.37 69.47 69.37 69.47 6.0K
10:21 69.45 69.45 69.45 69.45 0.9K
10:23 69.41 69.41 69.29 69.29 0.5K
10:24 69.41 69.41 69.24 69.30 1.6K
10:25 69.46 69.46 69.46 69.46 0.2K
10:26 69.43 69.43 69.43 69.43 0.6K
10:29 69.54 69.54 69.54 69.54 0.9K
10:31 69.48 69.48 69.48 69.48 1.0K
10:32 69.21 69.21 69.20 69.20 1.5K
10:33 69.25 69.25 69.25 69.25 1.1K
10:36 69.27 69.27 69.27 69.27 0.9K
10:37 69.19 69.19 69.16 69.16 1.3K
10:40 69.17 69.17 69.17 69.17 0.6K
10:41 69.12 69.12 69.12 69.12 2.5K
10:45 69.13 69.13 69.09 69.13 1.1K
10:46 69.15 69.15 69.15 69.15 0.2K
10:47 69.11 69.11 69.11 69.11 0.9K
10:48 69.15 69.15 69.15 69.15 0.2K
10:49 69.12 69.12 69.06 69.06 0.4K
10:50 69.17 69.17 69.17 69.17 0.4K
10:51 69.19 69.19 69.19 69.19 0.2K
10:52 69.06 69.16 69.06 69.11 0.8K
10:53 69.18 69.18 69.13 69.13 1.1K
10:54 69.28 69.28 69.28 69.28 0.2K
10:55 69.22 69.22 69.15 69.15 0.8K
10:58 68.96 69.05 68.96 69.05 1.3K
10:59 69.01 69.01 69.01 69.01 1.2K
11:00 68.94 68.95 68.94 68.95 2.3K
11:04 68.76 68.76 68.76 68.76 3.5K
11:07 68.72 68.72 68.72 68.72 2.5K
11:08 68.69 68.69 68.69 68.69 0.6K
11:10 68.75 68.82 68.75 68.82 2.6K
11:11 68.82 68.82 68.82 68.82 1.6K
11:12 68.85 68.85 68.85 68.85 3.1K
11:13 68.80 68.80 68.76 68.76 0.8K
11:14 68.82 68.82 68.75 68.75 0.5K
11:17 68.80 68.80 68.80 68.80 0.3K
11:18 69.01 69.01 69.01 69.01 0.2K
11:19 69.02 69.03 68.91 68.91 11.5K
11:22 68.90 68.90 68.90 68.90 0.7K
11:24 69.07 69.07 69.07 69.07 0.3K
11:25 69.05 69.11 69.05 69.11 0.9K
11:26 69.17 69.17 69.17 69.16 0.2K
11:27 69.12 69.18 69.12 69.18 0.3K
11:28 69.19 69.19 69.14 69.14 1.1K
11:30 69.15 69.15 69.15 69.15 0.1K
11:31 69.11 69.11 69.11 69.11 0.5K
11:32 69.22 69.22 69.22 69.22 0.2K
11:33 69.17 69.17 69.12 69.15 1.4K
11:35 69.16 69.26 69.16 69.26 0.3K
11:36 69.26 69.26 69.26 69.26 0.4K
11:37 69.29 69.29 69.29 69.29 0.1K
11:38 69.26 69.28 69.26 69.28 0.9K
11:39 69.24 69.31 69.24 69.31 3.5K
11:40 69.30 69.30 69.30 69.30 0.1K
11:41 69.32 69.32 69.24 69.27 2.3K
11:42 69.26 69.26 69.21 69.25 32.5K
11:43 69.31 69.31 69.31 69.31 0.2K
11:44 69.34 69.34 69.34 69.33 0.1K
11:45 69.32 69.32 69.26 69.31 4.9K
11:46 69.38 69.38 69.38 69.38 0.1K
11:47 69.36 69.36 69.36 69.36 0.2K
11:48 69.37 69.37 69.37 69.37 0.2K
11:49 69.41 69.41 69.41 69.41 0.3K
11:50 69.37 69.42 69.37 69.42 5.2K
11:53 69.41 69.41 69.41 69.41 0.3K
11:55 69.43 69.43 69.43 69.43 0.9K
11:56 69.34 69.34 69.31 69.34 1.2K
11:59 69.48 69.48 69.48 69.48 0.2K
12:00 69.35 69.35 69.35 69.35 6.9K
12:02 69.41 69.41 69.40 69.40 0.8K
12:04 69.38 69.38 69.32 69.32 0.4K
12:06 69.47 69.47 69.42 69.42 0.5K
12:07 69.46 69.46 69.43 69.43 2.9K
12:08 69.51 69.51 69.51 69.51 3.8K
12:11 69.68 69.68 69.53 69.58 1.8K
12:12 69.62 69.62 69.62 69.62 1.3K
12:14 69.64 69.64 69.64 69.64 1.7K
12:16 69.64 69.64 69.64 69.64 0.6K
12:18 69.67 69.67 69.54 69.54 1.1K
12:19 69.62 69.62 69.62 69.62 0.1K
12:20 69.60 69.70 69.60 69.70 5.1K
12:21 69.68 69.68 69.68 69.68 0.4K
12:22 69.67 69.74 69.67 69.73 1.2K
12:23 69.69 69.69 69.69 69.69 0.5K
12:24 69.69 69.74 69.69 69.74 0.3K
12:25 69.68 69.68 69.68 69.68 0.5K
12:28 69.73 69.73 69.72 69.72 0.4K
12:29 69.64 69.67 69.64 69.67 0.5K
12:30 69.68 69.68 69.68 69.68 0.7K
12:31 69.72 69.72 69.65 69.65 3.9K
12:32 69.73 69.73 69.73 69.73 2.2K
12:33 69.78 69.78 69.78 69.78 0.3K
12:34 69.76 69.76 69.76 69.76 0.6K
12:36 69.82 69.85 69.82 69.85 0.4K
12:37 69.82 69.82 69.79 69.79 0.7K
12:38 69.85 69.85 69.78 69.79 1.5K
12:39 69.78 69.78 69.78 69.78 1.9K
12:40 69.69 69.69 69.69 69.69 0.5K
12:41 69.54 69.54 69.54 69.54 0.7K
12:42 69.47 69.47 69.47 69.47 0.7K
12:49 69.62 69.62 69.62 69.62 1.1K
12:52 69.67 69.67 69.67 69.67 0.7K
12:53 69.68 69.68 69.57 69.61 0.8K
12:54 69.59 69.59 69.59 69.59 2.0K
12:55 69.71 69.71 69.68 69.68 0.4K
12:56 69.68 69.72 69.68 69.72 0.7K
12:57 69.66 69.66 69.59 69.59 0.5K
12:58 69.55 69.55 69.55 69.55 0.5K
13:01 69.40 69.40 69.40 69.40 0.5K
13:02 69.54 69.54 69.54 69.54 0.1K
13:03 69.56 69.56 69.56 69.56 0.4K
13:05 69.47 69.47 69.47 69.47 2.0K
13:06 69.55 69.55 69.55 69.54 2.8K
13:07 69.48 69.56 69.48 69.48 0.5K
13:08 69.55 69.55 69.50 69.50 4.4K
13:09 69.56 69.63 69.56 69.60 0.8K
13:11 69.60 69.60 69.50 69.50 1.3K
13:12 69.58 69.59 69.58 69.59 0.7K
13:15 69.60 69.60 69.60 69.60 1.0K
13:16 69.58 69.58 69.58 69.58 0.8K
13:19 69.59 69.61 69.59 69.61 0.5K
13:20 69.65 69.69 69.65 69.69 0.3K
13:21 69.71 69.72 69.71 69.72 0.4K
13:23 69.76 69.76 69.73 69.73 0.6K
13:26 69.70 69.70 69.70 69.70 0.2K
13:27 69.70 69.70 69.70 69.70 0.9K
13:29 69.77 69.77 69.77 69.77 2.6K
13:31 69.82 69.82 69.82 69.82 0.4K
13:34 69.69 69.69 69.69 69.69 0.3K
13:35 69.74 69.74 69.74 69.74 0.3K
13:38 69.70 69.71 69.70 69.71 1.0K
13:44 69.61 69.61 69.61 69.61 0.6K
13:49 69.61 69.61 69.59 69.59 0.5K
13:50 69.52 69.54 69.52 69.54 0.4K
13:52 69.52 69.53 69.52 69.53 0.9K
13:53 69.48 69.48 69.48 69.48 0.2K
13:54 69.41 69.41 69.39 69.39 1.1K
13:56 69.37 69.37 69.37 69.37 0.9K
13:58 69.20 69.20 69.20 69.20 0.9K
13:59 69.19 69.19 69.19 69.19 0.3K
14:00 69.31 69.31 69.31 69.31 0.2K
14:01 69.34 69.34 69.22 69.22 0.6K
14:02 69.39 69.39 69.39 69.39 0.2K
14:03 69.39 69.39 69.39 69.39 0.3K
14:04 69.31 69.31 69.31 69.31 0.3K
14:07 69.21 69.23 69.21 69.23 1.2K
14:08 69.29 69.29 69.29 69.29 0.2K
14:10 69.26 69.29 69.26 69.29 4.1K
14:12 69.36 69.36 69.36 69.36 0.4K
14:14 69.43 69.43 69.40 69.40 0.5K
14:15 69.45 69.45 69.45 69.44 0.4K
14:16 69.47 69.47 69.47 69.47 0.4K
14:19 69.47 69.47 69.47 69.47 1.9K
14:20 69.53 69.53 69.53 69.53 0.2K
14:21 69.45 69.45 69.45 69.45 0.3K
14:23 69.44 69.44 69.44 69.44 1.1K
14:24 69.42 69.42 69.42 69.42 0.8K
14:25 69.46 69.46 69.46 69.46 1.9K
14:26 69.47 69.47 69.47 69.47 0.1K
14:27 69.47 69.47 69.47 69.47 0.2K
14:28 69.51 69.51 69.51 69.51 1.0K
14:29 69.55 69.57 69.55 69.57 0.5K
14:32 69.49 69.49 69.49 69.49 0.4K
14:34 69.60 69.60 69.60 69.60 2.7K
14:40 69.60 69.60 69.60 69.60 0.3K
14:42 69.66 69.66 69.66 69.66 0.2K
14:43 69.66 69.66 69.66 69.66 0.5K
14:44 69.69 69.69 69.69 69.69 0.1K
14:45 69.63 69.63 69.63 69.63 0.2K
14:46 69.70 69.70 69.70 69.69 0.8K
14:47 69.74 69.74 69.74 69.74 0.6K
14:49 69.77 69.77 69.77 69.77 0.3K
14:50 69.76 69.76 69.76 69.76 0.4K
14:51 69.68 69.68 69.68 69.68 0.4K
14:52 69.65 69.65 69.65 69.65 0.3K
14:54 69.66 69.66 69.66 69.66 0.5K
14:56 69.61 69.61 69.61 69.61 0.3K
14:57 69.67 69.67 69.64 69.64 6.0K
15:00 69.67 69.67 69.67 69.67 0.2K
15:01 69.53 69.53 69.53 69.53 0.6K
15:02 69.56 69.56 69.56 69.56 0.2K
15:03 69.64 69.64 69.64 69.64 0.6K
15:06 69.55 69.55 69.55 69.55 0.2K
15:07 69.61 69.61 69.57 69.57 1.1K
15:08 69.57 69.57 69.57 69.57 0.4K
15:09 69.63 69.63 69.63 69.63 1.5K
15:10 69.60 69.60 69.60 69.60 0.2K
15:11 69.62 69.62 69.61 69.61 1.0K
15:12 69.59 69.59 69.59 69.59 0.8K
15:13 69.60 69.60 69.58 69.58 1.0K
15:14 69.59 69.62 69.59 69.62 0.8K
15:15 69.55 69.55 69.55 69.55 0.6K
15:16 69.50 69.50 69.50 69.50 0.3K
15:17 69.50 69.50 69.40 69.40 0.6K
15:18 69.57 69.58 69.57 69.58 2.1K
15:19 69.60 69.62 69.58 69.58 6.2K
15:20 69.61 69.61 69.61 69.61 0.2K
15:21 69.58 69.58 69.49 69.49 1.2K
15:22 69.41 69.41 69.40 69.40 0.2K
15:23 69.40 69.40 69.40 69.40 0.4K
15:24 69.44 69.44 69.44 69.44 0.9K
15:28 69.57 69.57 69.57 69.57 0.5K
15:30 69.51 69.51 69.49 69.50 1.5K
15:31 69.54 69.58 69.51 69.58 1.4K
15:33 69.46 69.46 69.46 69.46 0.2K
15:34 69.47 69.47 69.47 69.47 0.4K
15:37 69.42 69.47 69.42 69.47 1.1K
15:38 69.48 69.48 69.43 69.43 0.9K
15:39 69.39 69.39 69.39 69.39 0.3K
15:41 69.30 69.30 69.30 69.30 1.6K
15:44 69.43 69.43 69.43 69.43 0.4K
15:45 69.46 69.46 69.46 69.46 0.4K
15:46 69.43 69.43 69.43 69.43 1.2K
15:47 69.42 69.42 69.42 69.42 0.6K
15:49 69.53 69.53 69.53 69.53 0.1K
15:50 69.46 69.48 69.31 69.31 0.9K
15:51 69.25 69.40 69.25 69.40 0.8K
15:53 69.42 69.51 69.42 69.42 1.5K
15:54 69.42 69.47 69.41 69.47 2.1K
15:55 69.56 69.57 69.56 69.57 0.5K
15:56 69.59 69.60 69.46 69.49 5.1K
15:57 69.49 69.52 69.49 69.52 0.5K
15:58 69.52 69.58 69.52 69.58 0.4K
15:59 69.54 69.56 69.53 69.54 1.1K
16:00 69.46 69.46 69.46 69.46 1.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles