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 69.84 69.84 69.54 69.54 19.8K
09:31 69.65 69.65 69.65 69.65 0.3K
09:32 69.65 69.65 69.65 69.65 0.7K
09:34 69.50 69.50 69.50 69.50 0.4K
09:35 69.47 69.47 69.37 69.42 0.5K
09:36 69.26 69.26 69.26 69.26 0.5K
09:37 69.21 69.21 69.21 69.21 0.4K
09:39 69.32 69.35 69.29 69.35 11.8K
09:40 69.25 69.25 69.17 69.17 0.6K
09:41 69.31 69.31 69.20 69.27 9.8K
09:42 69.31 69.31 69.31 69.31 0.8K
09:44 69.13 69.13 69.06 69.11 1.3K
09:45 69.07 69.07 69.07 69.07 2.7K
09:46 69.01 69.01 69.01 69.01 0.3K
09:47 69.03 69.10 69.03 69.10 1.3K
09:49 69.12 69.12 69.12 69.12 0.7K
09:51 69.17 69.17 69.17 69.17 0.2K
09:52 69.03 69.03 68.97 68.97 1.6K
09:53 68.96 68.96 68.96 68.96 0.3K
09:54 69.04 69.06 69.04 69.06 1.0K
09:59 68.89 68.89 68.89 68.89 0.3K
10:00 68.80 68.86 68.80 68.86 1.0K
10:03 68.89 68.94 68.89 68.94 0.7K
10:04 68.95 69.00 68.92 69.00 1.5K
10:05 68.97 68.97 68.87 68.93 0.6K
10:06 68.99 68.99 68.99 68.99 0.3K
10:07 69.05 69.05 69.05 69.05 0.5K
10:08 69.10 69.10 69.10 69.10 0.5K
10:09 69.00 69.10 69.00 69.10 2.0K
10:10 69.02 69.02 69.02 69.02 0.2K
10:11 69.00 69.00 68.98 68.98 1.0K
10:12 68.95 68.95 68.87 68.87 0.7K
10:13 68.99 68.99 68.94 68.94 1.5K
10:14 68.90 68.94 68.90 68.94 0.7K
10:15 68.87 68.87 68.87 68.87 0.2K
10:16 68.93 68.93 68.89 68.89 0.6K
10:18 68.86 68.90 68.86 68.90 0.7K
10:19 68.84 68.84 68.77 68.77 0.9K
10:20 68.89 68.89 68.87 68.87 0.9K
10:21 68.91 68.91 68.91 68.91 0.2K
10:22 68.96 68.96 68.96 68.96 3.6K
10:25 68.94 68.94 68.94 68.94 0.2K
10:26 68.91 68.91 68.91 68.91 0.3K
10:27 68.99 68.99 68.99 68.99 0.2K
10:29 68.95 68.95 68.95 68.95 0.1K
10:30 68.99 68.99 68.99 68.99 0.4K
10:31 68.93 68.93 68.93 68.93 0.3K
10:32 68.91 68.94 68.87 68.94 14.6K
10:38 69.03 69.03 68.98 68.98 0.4K
10:39 69.07 69.07 69.07 69.07 0.2K
10:40 69.07 69.07 69.05 69.05 1.0K
10:41 69.05 69.05 69.05 69.05 1.5K
10:42 69.06 69.06 69.06 69.06 0.3K
10:44 69.00 69.00 68.91 68.92 161.8K
10:45 68.92 68.92 68.92 68.92 0.3K
10:48 68.92 68.92 68.92 68.92 1.3K
10:52 68.99 68.99 68.93 68.93 1.9K
10:54 68.95 68.95 68.95 68.95 0.2K
10:55 69.00 69.06 69.00 69.06 4.2K
10:58 68.86 68.86 68.86 68.86 0.2K
10:59 68.95 68.95 68.95 68.95 0.6K
11:00 68.88 68.93 68.88 68.93 1.0K
11:01 68.83 68.83 68.83 68.83 1.4K
11:06 68.78 68.78 68.78 68.78 2.4K
11:07 68.70 68.79 68.70 68.79 0.6K
11:08 68.76 68.77 68.76 68.77 0.2K
11:09 68.79 68.86 68.79 68.86 0.5K
11:11 68.81 68.83 68.81 68.83 1.2K
11:12 68.87 68.87 68.87 68.87 0.8K
11:13 68.86 68.87 68.86 68.87 1.2K
11:14 68.85 68.90 68.85 68.90 0.5K
11:15 68.95 68.95 68.95 68.95 0.7K
11:16 68.90 68.90 68.90 68.90 0.2K
11:17 68.88 68.88 68.88 68.88 1.3K
11:18 68.89 68.89 68.86 68.86 0.6K
11:19 68.97 68.97 68.92 68.92 0.3K
11:20 68.92 68.98 68.87 68.87 1.2K
11:21 68.86 68.86 68.86 68.86 2.2K
11:22 68.90 68.94 68.90 68.94 0.6K
11:23 68.85 68.86 68.85 68.86 0.8K
11:24 68.88 68.88 68.88 68.88 0.7K
11:25 68.90 69.01 68.90 69.01 0.7K
11:26 69.02 69.02 69.02 69.02 0.2K
11:27 68.95 69.02 68.95 69.02 2.1K
11:28 69.01 69.01 69.01 69.01 0.2K
11:29 68.93 68.93 68.93 68.93 0.8K
11:30 69.01 69.01 69.01 69.01 0.7K
11:36 68.96 69.03 68.90 68.96 5.8K
11:38 68.98 68.98 68.97 68.97 0.6K
11:39 69.00 69.00 69.00 69.00 0.1K
11:41 68.94 68.94 68.94 68.94 0.3K
11:43 69.00 69.00 69.00 68.99 1.0K
11:45 68.97 68.97 68.97 68.97 0.8K
11:46 68.91 68.91 68.91 68.91 0.2K
11:47 68.94 68.94 68.94 68.94 0.2K
11:49 68.93 68.93 68.91 68.91 0.7K
11:50 68.91 68.93 68.91 68.93 0.7K
11:53 68.91 68.91 68.90 68.90 0.9K
11:54 68.89 68.89 68.89 68.89 0.6K
11:57 68.80 68.80 68.80 68.79 0.2K
11:58 68.86 68.91 68.80 68.91 0.8K
12:04 68.98 68.98 68.98 68.98 0.2K
12:06 69.00 69.07 69.00 69.07 0.4K
12:07 69.00 69.00 69.00 69.00 0.2K
12:08 68.92 69.08 68.92 69.08 3.9K
12:09 68.93 69.01 68.93 69.01 1.0K
12:10 68.93 69.07 68.93 69.07 0.8K
12:11 69.14 69.14 69.14 69.14 0.4K
12:12 69.09 69.09 69.09 69.09 0.1K
12:13 69.12 69.12 69.12 69.11 0.1K
12:15 69.19 69.19 69.19 69.19 0.3K
12:18 69.13 69.13 69.13 69.13 0.1K
12:19 69.07 69.07 69.07 69.07 1.3K
12:20 69.12 69.12 69.12 69.12 0.7K
12:25 69.07 69.07 69.07 69.07 0.1K
12:26 69.14 69.14 69.14 69.14 0.3K
12:27 69.06 69.06 69.06 69.06 0.3K
12:28 69.15 69.15 69.15 69.15 0.3K
12:29 69.17 69.17 69.17 69.17 0.5K
12:33 69.20 69.20 69.20 69.19 0.8K
12:39 69.14 69.20 69.14 69.20 0.3K
12:40 69.20 69.20 69.20 69.20 0.3K
12:42 69.08 69.08 69.08 69.08 0.7K
12:45 68.90 68.96 68.90 68.96 2.4K
12:47 69.00 69.00 69.00 69.00 1.0K
12:48 69.05 69.05 68.93 68.93 0.8K
12:50 68.93 68.93 68.93 68.93 0.1K
12:51 68.93 68.94 68.92 68.92 3.3K
12:53 68.91 68.91 68.91 68.91 0.3K
12:54 68.91 68.92 68.91 68.92 0.6K
12:55 68.95 68.95 68.95 68.94 0.3K
12:57 69.06 69.06 69.06 69.06 0.1K
12:58 69.04 69.04 69.04 69.04 0.5K
13:00 69.09 69.17 69.09 69.17 0.6K
13:05 69.14 69.18 69.08 69.14 2.0K
13:06 69.07 69.07 69.07 69.07 3.6K
13:08 69.05 69.06 69.00 69.06 2.8K
13:10 68.97 68.97 68.97 68.97 0.4K
13:13 69.19 69.19 69.19 69.19 0.1K
13:14 69.22 69.22 69.20 69.20 0.8K
13:15 69.13 69.20 69.09 69.20 0.7K
13:16 69.16 69.18 69.16 69.18 0.7K
13:18 69.12 69.12 69.04 69.10 0.8K
13:19 68.95 69.06 68.95 69.03 3.7K
13:21 69.04 69.04 69.04 69.04 0.4K
13:22 69.07 69.08 69.07 69.08 0.7K
13:23 69.01 69.01 68.99 68.99 0.5K
13:28 69.08 69.17 69.08 69.17 1.4K
13:29 69.09 69.09 69.01 69.01 0.3K
13:32 69.04 69.04 68.98 68.98 1.0K
13:34 69.04 69.04 69.04 69.04 0.4K
13:35 69.00 69.06 69.00 69.06 3.0K
13:36 69.05 69.05 69.05 69.05 0.2K
13:38 69.09 69.14 69.09 69.14 0.4K
13:39 69.08 69.08 69.08 69.08 1.9K
13:44 69.02 69.02 69.02 69.02 0.2K
13:46 69.00 69.12 69.00 69.12 1.6K
13:48 69.09 69.09 69.09 69.08 2.0K
13:49 69.12 69.12 69.12 69.12 1.3K
13:50 69.11 69.11 69.11 69.11 0.1K
13:51 69.17 69.17 69.17 69.17 0.6K
13:53 69.18 69.18 69.18 69.18 0.2K
13:55 69.16 69.16 69.00 69.00 1.3K
13:56 69.02 69.02 69.02 69.02 1.0K
13:58 69.02 69.02 69.02 69.02 0.3K
14:00 69.01 69.06 69.01 69.06 0.3K
14:01 68.94 68.94 68.94 68.94 0.6K
14:04 68.91 68.91 68.91 68.91 0.7K
14:06 68.88 68.95 68.88 68.95 0.4K
14:07 68.94 68.98 68.94 68.98 2.8K
14:11 68.88 68.88 68.88 68.88 0.7K
14:13 68.89 68.92 68.89 68.89 1.3K
14:14 68.83 68.83 68.83 68.83 0.5K
14:16 68.83 68.83 68.83 68.83 0.4K
14:17 68.83 68.83 68.83 68.83 0.8K
14:18 68.88 68.93 68.84 68.84 0.7K
14:19 68.94 68.94 68.94 68.94 1.7K
14:28 69.03 69.03 69.03 69.03 0.6K
14:29 68.95 68.95 68.95 68.95 2.2K
14:31 69.10 69.10 69.10 69.10 0.4K
14:34 68.99 68.99 68.99 68.99 0.2K
14:35 68.99 68.99 68.99 68.99 0.5K
14:39 69.13 69.13 69.13 69.13 0.7K
14:42 69.06 69.06 69.06 69.06 1.0K
14:43 69.02 69.02 69.02 69.02 0.4K
14:45 69.03 69.03 69.03 69.03 0.5K
14:49 69.03 69.03 69.03 69.03 0.5K
14:53 69.31 69.31 69.31 69.31 1.5K
14:54 69.25 69.25 69.10 69.10 0.8K
14:56 69.25 69.25 69.13 69.13 12.6K
14:57 69.25 69.26 69.25 69.26 1.9K
14:58 69.19 69.19 69.09 69.09 1.6K
15:00 69.15 69.15 69.15 69.15 0.5K
15:01 69.04 69.04 69.04 69.04 0.1K
15:02 69.12 69.12 69.12 69.12 0.2K
15:05 69.12 69.12 69.12 69.12 0.2K
15:06 69.01 69.01 69.01 69.01 2.5K
15:07 69.00 69.14 69.00 69.14 2.9K
15:08 69.09 69.09 69.09 69.09 3.9K
15:09 69.08 69.08 69.08 69.08 0.7K
15:10 69.12 69.12 69.12 69.12 0.2K
15:13 69.01 69.01 69.01 69.01 0.3K
15:14 69.12 69.12 69.12 69.12 0.2K
15:15 69.12 69.12 69.12 69.12 0.3K
15:16 69.11 69.12 69.11 69.12 0.7K
15:18 69.11 69.11 69.11 69.11 0.1K
15:19 69.11 69.17 69.11 69.17 0.8K
15:20 69.14 69.22 69.14 69.14 1.4K
15:22 69.11 69.11 69.11 69.11 0.7K
15:24 69.07 69.07 69.07 69.07 0.5K
15:25 69.07 69.12 69.07 69.11 13.6K
15:26 69.03 69.03 68.99 68.99 0.7K
15:28 69.10 69.10 69.10 69.10 0.1K
15:29 69.05 69.05 69.05 69.05 0.3K
15:30 69.09 69.09 69.01 69.08 1.4K
15:32 69.08 69.08 69.08 69.08 0.3K
15:33 69.13 69.13 69.13 69.13 1.4K
15:35 69.06 69.06 69.06 69.06 0.5K
15:36 69.05 69.05 69.05 69.05 0.8K
15:37 69.05 69.05 69.05 69.05 0.2K
15:38 69.08 69.08 68.96 68.97 2.4K
15:40 68.95 68.97 68.95 68.97 0.9K
15:41 68.99 68.99 68.99 68.99 0.3K
15:43 69.07 69.07 69.07 69.07 0.4K
15:44 69.05 69.05 68.97 68.97 2.5K
15:45 68.98 68.98 68.98 68.98 0.2K
15:46 68.98 68.98 68.98 68.98 1.3K
15:47 68.91 68.95 68.91 68.95 0.9K
15:48 68.95 68.99 68.90 68.90 12.1K
15:49 68.85 68.85 68.85 68.85 0.3K
15:50 68.97 68.98 68.93 68.98 1.7K
15:52 69.05 69.05 68.94 69.02 3.6K
15:53 68.97 69.09 68.97 69.09 2.3K
15:54 69.00 69.00 68.98 68.98 4.2K
15:55 69.04 69.04 68.92 68.93 0.9K
15:56 69.04 69.04 69.02 69.02 2.9K
15:57 69.04 69.04 69.04 69.04 0.3K
15:58 69.00 69.06 69.00 69.06 2.1K
15:59 69.00 69.08 69.00 69.08 2.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles