Fidelity NASDAQ Composite (ONEQ)

ONEQ
🏛️ Estados Unidos →
88.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 71.79 71.79 71.66 71.69 27.8K
09:31 71.73 71.73 71.70 71.70 1.4K
09:32 71.72 71.78 71.72 71.78 1.5K
09:33 71.68 71.68 71.68 71.68 0.3K
09:34 71.72 71.72 71.72 71.72 0.9K
09:35 71.67 71.67 71.62 71.62 1.9K
09:36 71.61 71.61 71.56 71.56 1.1K
09:37 71.64 71.64 71.64 71.64 0.9K
09:39 71.67 71.67 71.67 71.67 5.0K
09:40 71.74 71.74 71.74 71.74 0.3K
09:41 71.74 71.74 71.64 71.64 0.4K
09:42 71.79 71.79 71.67 71.77 5.0K
09:43 71.70 71.72 71.58 71.58 0.6K
09:44 71.56 71.68 71.56 71.68 0.8K
09:45 71.67 71.67 71.62 71.62 0.4K
09:46 71.70 71.70 71.69 71.69 0.4K
09:47 71.62 71.68 71.62 71.68 0.8K
09:48 71.61 71.64 71.61 71.64 1.0K
09:49 71.60 71.60 71.60 71.60 0.3K
09:51 71.51 71.62 71.51 71.62 1.5K
09:52 71.59 71.59 71.59 71.59 0.1K
09:53 71.55 71.55 71.55 71.55 0.4K
09:54 71.64 71.64 71.62 71.61 1.0K
09:55 71.64 71.72 71.64 71.72 1.2K
09:56 71.56 71.56 71.56 71.56 0.4K
09:57 71.68 71.75 71.68 71.75 0.4K
09:58 71.77 71.77 71.77 71.77 0.8K
10:00 71.72 71.79 71.72 71.79 6.7K
10:01 71.61 71.65 71.60 71.65 5.0K
10:02 71.56 71.56 71.56 71.56 0.6K
10:03 71.51 71.56 71.51 71.56 0.5K
10:04 71.49 71.53 71.49 71.53 7.3K
10:06 71.62 71.62 71.62 71.62 0.6K
10:07 71.59 71.59 71.59 71.59 0.4K
10:08 71.65 71.65 71.65 71.65 1.3K
10:10 71.71 71.71 71.70 71.70 1.1K
10:12 71.63 71.70 71.63 71.70 0.4K
10:13 71.77 71.77 71.77 71.77 0.8K
10:14 71.79 71.79 71.79 71.79 1.0K
10:17 71.71 71.71 71.65 71.65 0.7K
10:18 71.71 71.72 71.71 71.72 1.8K
10:19 71.72 71.72 71.72 71.72 0.5K
10:21 71.67 71.73 71.67 71.73 2.5K
10:22 71.75 71.75 71.75 71.75 0.6K
10:23 71.81 71.81 71.81 71.81 0.1K
10:24 71.73 71.73 71.73 71.73 0.1K
10:25 71.68 71.78 71.68 71.78 0.6K
10:27 71.77 71.77 71.77 71.77 0.4K
10:28 71.72 71.72 71.72 71.72 1.3K
10:29 71.75 71.80 71.75 71.80 0.9K
10:31 71.77 71.77 71.77 71.77 0.5K
10:33 71.73 71.73 71.73 71.72 0.8K
10:35 71.70 71.70 71.70 71.70 2.6K
10:36 71.70 71.76 71.70 71.76 1.7K
10:39 71.93 71.93 71.93 71.93 0.8K
10:40 71.93 71.93 71.93 71.93 0.8K
10:41 71.87 71.94 71.87 71.94 0.8K
10:42 71.93 71.93 71.89 71.89 1.4K
10:43 71.93 71.94 71.88 71.94 0.8K
10:44 71.85 71.97 71.85 71.97 1.3K
10:46 71.90 71.90 71.90 71.90 0.2K
10:47 71.99 71.99 71.99 71.99 0.3K
10:49 71.92 71.94 71.92 71.94 0.8K
10:51 71.86 71.92 71.86 71.92 0.6K
10:52 71.95 71.95 71.95 71.95 0.3K
10:53 71.93 71.93 71.93 71.93 0.5K
10:58 71.88 71.88 71.88 71.88 1.3K
10:59 71.86 71.88 71.86 71.88 0.7K
11:00 71.89 71.92 71.87 71.92 1.4K
11:02 71.91 71.95 71.91 71.95 0.5K
11:04 71.91 71.91 71.91 71.91 0.8K
11:08 71.88 71.88 71.88 71.88 1.3K
11:09 71.97 71.97 71.97 71.97 0.9K
11:12 71.91 71.91 71.91 71.91 1.0K
11:14 71.87 71.90 71.87 71.90 2.0K
11:16 71.92 71.92 71.92 71.92 0.6K
11:17 71.88 71.88 71.85 71.85 0.5K
11:18 71.91 71.91 71.91 71.91 0.4K
11:21 71.89 71.89 71.89 71.89 1.4K
11:23 71.92 71.93 71.92 71.93 0.8K
11:25 71.93 71.93 71.93 71.93 0.2K
11:26 71.93 71.93 71.93 71.93 0.6K
11:27 71.93 71.93 71.93 71.93 2.7K
11:30 71.89 71.90 71.89 71.90 1.3K
11:31 71.86 71.86 71.85 71.85 1.1K
11:32 71.86 71.87 71.85 71.87 2.0K
11:33 71.86 71.86 71.86 71.86 0.1K
11:35 71.84 71.84 71.84 71.83 1.2K
11:37 71.86 71.86 71.86 71.86 0.3K
11:39 71.82 71.82 71.82 71.82 1.0K
11:44 71.83 71.83 71.83 71.83 0.4K
11:45 71.84 71.84 71.84 71.84 0.3K
11:46 71.81 71.84 71.80 71.84 0.9K
11:47 71.84 71.84 71.84 71.84 0.6K
11:48 71.79 71.79 71.79 71.79 0.2K
11:49 71.87 71.87 71.87 71.87 0.3K
11:51 71.86 71.86 71.86 71.86 0.2K
11:52 71.79 71.79 71.79 71.79 0.2K
11:53 71.81 71.81 71.81 71.81 0.2K
11:54 71.77 71.77 71.77 71.77 0.3K
11:56 71.80 71.80 71.73 71.75 2.7K
11:57 71.78 71.78 71.78 71.78 0.6K
11:59 71.77 71.77 71.77 71.77 0.2K
12:00 71.78 71.79 71.78 71.79 0.8K
12:01 71.81 71.81 71.81 71.81 0.5K
12:05 71.80 71.80 71.80 71.80 0.8K
12:10 71.83 71.83 71.83 71.83 0.2K
12:12 71.87 71.87 71.87 71.87 0.3K
12:13 71.78 71.78 71.78 71.78 0.2K
12:14 71.82 71.82 71.82 71.82 0.4K
12:16 71.79 71.79 71.79 71.79 0.8K
12:20 71.76 71.76 71.76 71.76 0.1K
12:21 71.73 71.78 71.73 71.78 0.5K
12:22 71.79 71.79 71.78 71.79 1.4K
12:23 71.80 71.80 71.80 71.80 0.2K
12:24 71.82 71.82 71.82 71.82 1.4K
12:27 71.77 71.77 71.77 71.77 0.2K
12:32 71.73 71.73 71.73 71.72 0.1K
12:33 71.73 71.73 71.73 71.72 0.2K
12:34 71.76 71.76 71.76 71.76 0.2K
12:36 71.74 71.78 71.74 71.75 1.3K
12:38 71.75 71.75 71.72 71.72 0.8K
12:39 71.79 71.79 71.79 71.79 0.4K
12:40 71.73 71.73 71.73 71.73 0.1K
12:41 71.75 71.75 71.75 71.75 0.3K
12:42 71.79 71.79 71.79 71.79 0.1K
12:43 71.78 71.82 71.78 71.82 0.5K
12:44 71.80 71.80 71.80 71.80 0.2K
12:48 71.84 71.84 71.77 71.78 1.5K
12:49 71.81 71.81 71.81 71.81 0.1K
12:50 71.77 71.77 71.77 71.77 0.3K
12:52 71.78 71.78 71.78 71.78 0.4K
12:53 71.84 71.84 71.84 71.84 0.5K
12:54 71.83 71.83 71.83 71.83 0.1K
12:55 71.88 71.88 71.88 71.88 0.4K
12:56 71.80 71.80 71.80 71.80 0.6K
12:57 71.77 71.77 71.77 71.77 0.5K
13:01 71.79 71.79 71.79 71.79 0.6K
13:02 71.87 71.87 71.87 71.87 0.2K
13:03 71.95 71.95 71.95 71.95 0.1K
13:04 71.95 71.95 71.95 71.95 0.8K
13:05 71.93 71.93 71.93 71.93 0.4K
13:12 71.94 71.94 71.85 71.85 0.6K
13:13 71.89 71.89 71.89 71.89 0.2K
13:14 71.90 71.90 71.87 71.86 0.3K
13:15 71.90 71.90 71.85 71.85 1.7K
13:16 71.86 71.86 71.86 71.86 0.7K
13:18 71.82 71.82 71.82 71.82 0.1K
13:19 71.81 71.81 71.77 71.77 0.4K
13:21 71.77 71.77 71.77 71.77 0.2K
13:23 71.80 71.80 71.75 71.75 0.6K
13:24 71.75 71.75 71.75 71.75 0.2K
13:25 71.83 71.83 71.83 71.83 9.4K
13:27 71.75 71.76 71.75 71.76 2.5K
13:28 71.70 71.70 71.70 71.69 0.3K
13:30 71.70 71.70 71.70 71.70 1.3K
13:32 71.69 71.71 71.69 71.71 2.2K
13:33 71.73 71.73 71.72 71.72 1.7K
13:34 71.69 71.70 71.69 71.70 0.6K
13:36 71.71 71.71 71.71 71.71 0.2K
13:37 71.74 71.74 71.74 71.74 0.1K
13:38 71.74 71.74 71.71 71.71 1.4K
13:41 71.73 71.73 71.73 71.73 0.5K
13:46 71.73 71.74 71.73 71.74 0.3K
13:47 71.70 71.74 71.70 71.74 1.1K
13:50 71.73 71.73 71.73 71.73 0.7K
13:51 71.67 71.67 71.67 71.67 0.1K
13:52 71.68 71.68 71.68 71.68 0.4K
13:55 71.71 71.71 71.71 71.71 0.2K
13:56 71.74 71.74 71.73 71.73 0.3K
13:57 71.73 71.73 71.72 71.72 1.4K
13:58 71.73 71.73 71.71 71.71 0.5K
13:59 71.69 71.76 71.69 71.76 11.0K
14:00 71.72 71.72 71.72 71.72 0.2K
14:01 71.71 71.71 71.71 71.71 3.8K
14:03 71.69 71.69 71.69 71.69 1.0K
14:04 71.69 71.69 71.69 71.69 0.1K
14:05 71.70 71.70 71.70 71.70 0.3K
14:08 71.70 71.70 71.70 71.70 1.5K
14:09 71.74 71.74 71.74 71.74 0.1K
14:10 71.71 71.71 71.71 71.71 0.1K
14:11 71.77 71.77 71.77 71.77 0.3K
14:12 71.77 71.80 71.77 71.80 1.3K
14:13 71.79 71.79 71.79 71.79 0.3K
14:14 71.74 71.82 71.74 71.82 5.6K
14:16 71.77 71.77 71.77 71.77 0.1K
14:17 71.77 71.81 71.77 71.81 0.3K
14:18 71.81 71.81 71.81 71.81 0.3K
14:20 71.85 71.85 71.85 71.85 0.1K
14:22 71.85 71.85 71.85 71.85 0.1K
14:23 71.81 71.82 71.81 71.82 2.1K
14:24 71.83 71.83 71.81 71.81 0.4K
14:25 71.77 71.77 71.77 71.77 0.2K
14:27 71.76 71.76 71.76 71.76 0.5K
14:28 71.78 71.78 71.78 71.78 0.1K
14:29 71.81 71.81 71.75 71.75 1.0K
14:30 71.78 71.78 71.74 71.78 1.0K
14:32 71.80 71.80 71.80 71.80 5.2K
14:33 71.76 71.78 71.76 71.78 1.1K
14:35 71.75 71.75 71.75 71.75 0.2K
14:36 71.75 71.79 71.75 71.79 0.3K
14:38 71.76 71.78 71.76 71.78 0.3K
14:39 71.75 71.75 71.74 71.74 0.4K
14:41 71.72 71.72 71.72 71.72 0.3K
14:42 71.67 71.67 71.67 71.67 0.4K
14:44 71.71 71.71 71.70 71.71 1.7K
14:47 71.69 71.69 71.69 71.68 0.3K
14:48 71.73 71.73 71.72 71.72 0.3K
14:49 71.72 71.72 71.72 71.72 0.4K
14:50 71.67 71.69 71.67 71.69 1.5K
14:52 71.68 71.68 71.64 71.64 0.6K
14:53 71.70 71.70 71.70 71.70 2.0K
14:54 71.71 71.71 71.71 71.71 0.6K
14:56 71.73 71.73 71.73 71.72 0.2K
14:57 71.70 71.70 71.70 71.70 1.0K
14:59 71.73 71.73 71.70 71.72 2.3K
15:01 71.75 71.75 71.75 71.75 0.5K
15:03 71.79 71.79 71.78 71.78 0.4K
15:04 71.78 71.78 71.78 71.78 0.3K
15:06 71.75 71.75 71.75 71.75 0.3K
15:08 71.80 71.80 71.79 71.79 1.7K
15:09 71.74 71.74 71.74 71.74 0.3K
15:10 71.78 71.78 71.78 71.78 0.7K
15:12 71.80 71.80 71.80 71.80 0.5K
15:14 71.73 71.73 71.73 71.73 0.3K
15:15 71.74 71.74 71.74 71.74 0.4K
15:16 71.73 71.78 71.70 71.70 1.3K
15:17 71.75 71.75 71.75 71.75 0.1K
15:18 71.77 71.77 71.77 71.77 1.1K
15:20 71.76 71.76 71.76 71.76 0.2K
15:21 71.78 71.78 71.78 71.78 0.7K
15:25 71.80 71.80 71.78 71.78 0.5K
15:26 71.80 71.80 71.80 71.80 0.2K
15:27 71.77 71.77 71.74 71.74 0.4K
15:28 71.78 71.78 71.78 71.78 0.2K
15:29 71.77 71.80 71.71 71.71 1.1K
15:31 71.82 71.82 71.82 71.82 0.3K
15:32 71.84 71.84 71.84 71.84 0.4K
15:33 71.81 71.81 71.81 71.81 0.1K
15:34 71.80 71.80 71.80 71.80 0.6K
15:35 71.85 71.85 71.85 71.85 0.2K
15:36 71.79 71.79 71.79 71.79 0.1K
15:37 71.84 71.84 71.84 71.84 0.2K
15:38 71.80 71.80 71.80 71.80 0.5K
15:40 71.83 71.83 71.83 71.83 0.1K
15:41 71.82 71.85 71.82 71.85 0.3K
15:43 71.85 71.85 71.81 71.81 1.4K
15:45 71.85 71.85 71.85 71.85 0.1K
15:46 71.84 71.84 71.84 71.84 0.6K
15:47 71.86 71.86 71.86 71.86 0.2K
15:48 71.97 71.97 71.97 71.97 0.2K
15:50 71.82 71.82 71.82 71.82 1.3K
15:51 71.81 71.81 71.81 71.81 0.3K
15:52 71.85 71.85 71.85 71.85 0.4K
15:53 71.88 71.88 71.88 71.88 0.8K
15:54 71.96 71.96 71.96 71.96 1.1K
15:58 71.87 71.87 71.84 71.84 1.6K
15:59 71.93 71.93 71.93 71.93 1.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles