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 67.01 67.10 67.00 67.00 49.1K
09:31 66.92 66.93 66.92 66.93 0.9K
09:32 67.00 67.00 66.79 66.83 8.1K
09:33 66.75 66.75 66.60 66.60 13.0K
09:34 66.65 66.65 66.56 66.56 3.4K
09:35 66.55 66.67 66.55 66.67 1.5K
09:36 66.74 66.74 66.74 66.74 0.4K
09:37 66.70 66.76 66.66 66.66 6.8K
09:38 66.73 66.73 66.66 66.72 1.8K
09:39 66.67 66.67 66.59 66.59 1.2K
09:41 66.64 66.64 66.56 66.56 1.3K
09:42 66.50 66.56 66.50 66.56 1.6K
09:43 66.50 66.59 66.50 66.58 3.9K
09:44 66.50 66.50 66.47 66.47 0.8K
09:45 66.44 66.44 66.39 66.39 1.5K
09:46 66.39 66.55 66.39 66.40 2.1K
09:47 66.44 66.46 66.41 66.46 3.0K
09:48 66.38 66.45 66.37 66.40 1.9K
09:49 66.46 66.55 66.45 66.45 7.0K
09:50 66.51 66.51 66.48 66.51 2.3K
09:51 66.56 66.61 66.56 66.61 1.5K
09:53 66.65 66.65 66.60 66.60 109.8K
09:55 66.67 66.78 66.67 66.78 1.3K
09:56 66.74 66.74 66.74 66.74 6.9K
09:57 66.87 66.87 66.75 66.83 8.9K
09:58 66.77 66.83 66.76 66.76 15.4K
09:59 66.86 66.86 66.73 66.74 4.8K
10:00 66.93 66.93 66.79 66.79 2.9K
10:01 66.97 66.97 66.97 66.97 1.1K
10:02 66.86 66.99 66.86 66.94 2.6K
10:03 66.96 66.97 66.82 66.84 3.3K
10:04 66.98 66.98 66.86 66.86 3.1K
10:05 66.85 66.92 66.78 66.78 11.4K
10:06 66.87 66.87 66.87 66.87 0.2K
10:07 66.92 66.96 66.92 66.92 16.9K
10:08 67.00 67.00 67.00 67.00 0.3K
10:09 67.03 67.03 67.03 67.03 3.2K
10:10 67.02 67.02 67.02 67.02 0.3K
10:11 66.94 67.08 66.94 66.96 1.5K
10:12 66.92 67.04 66.92 67.02 4.5K
10:13 66.99 67.04 66.99 67.00 3.1K
10:14 66.93 67.08 66.92 67.03 3.7K
10:17 66.84 66.84 66.84 66.84 0.8K
10:19 66.84 66.89 66.78 66.89 4.6K
10:20 66.84 66.84 66.84 66.83 1.4K
10:21 66.83 66.89 66.83 66.89 5.1K
10:22 66.79 66.79 66.77 66.77 3.7K
10:23 66.76 66.76 66.69 66.69 1.7K
10:24 66.82 66.82 66.76 66.80 4.4K
10:25 66.80 66.80 66.71 66.71 0.7K
10:26 66.76 66.76 66.62 66.68 5.3K
10:27 66.67 66.75 66.67 66.75 2.4K
10:28 66.64 66.64 66.64 66.64 0.1K
10:29 66.69 66.71 66.60 66.60 4.7K
10:30 66.60 66.83 66.60 66.83 2.4K
10:31 66.69 66.69 66.69 66.69 0.5K
10:32 66.76 66.76 66.76 66.76 1.4K
10:33 66.83 66.89 66.80 66.80 1.7K
10:34 66.90 67.01 66.90 67.01 1.8K
10:35 66.92 66.92 66.89 66.89 1.8K
10:36 66.93 66.93 66.93 66.93 0.8K
10:37 66.89 66.89 66.83 66.83 14.6K
10:39 66.85 66.93 66.82 66.93 2.0K
10:40 66.94 66.94 66.94 66.94 0.6K
10:41 66.89 66.96 66.89 66.96 0.8K
10:42 66.83 66.83 66.83 66.83 3.1K
10:43 66.78 66.78 66.72 66.72 0.6K
10:44 66.83 66.83 66.83 66.83 2.8K
10:45 66.73 66.86 66.72 66.78 2.0K
10:47 66.96 66.96 66.87 66.87 2.1K
10:48 66.91 66.91 66.85 66.85 2.0K
10:49 66.91 66.94 66.88 66.94 3.0K
10:50 66.91 67.02 66.91 67.02 2.7K
10:52 66.89 66.89 66.89 66.89 2.1K
10:53 66.81 66.88 66.79 66.88 1.5K
10:54 66.88 67.00 66.88 66.90 1.9K
10:57 66.94 66.94 66.85 66.85 2.2K
10:58 66.86 66.86 66.86 66.86 0.3K
10:59 66.89 66.91 66.85 66.85 1.2K
11:00 66.90 67.05 66.90 66.97 1.1K
11:01 66.97 67.07 66.97 67.07 1.0K
11:02 66.96 66.96 66.96 66.96 2.1K
11:03 66.95 66.95 66.95 66.95 1.5K
11:04 66.94 67.01 66.94 66.96 2.0K
11:05 66.97 67.01 66.95 66.95 4.2K
11:08 66.97 67.04 66.97 67.04 0.8K
11:09 66.92 66.97 66.90 66.90 4.4K
11:10 66.93 66.93 66.88 66.90 5.0K
11:11 67.03 67.03 66.92 66.92 1.3K
11:12 66.94 67.10 66.94 66.97 6.1K
11:13 67.04 67.04 66.89 66.89 1.5K
11:14 66.89 66.89 66.89 66.89 0.9K
11:15 66.89 66.94 66.89 66.94 1.4K
11:16 66.94 66.94 66.94 66.94 0.2K
11:17 67.00 67.00 67.00 67.00 7.4K
11:18 66.98 67.03 66.95 67.03 2.0K
11:19 67.00 67.05 67.00 67.05 0.8K
11:20 66.95 67.00 66.95 67.00 0.9K
11:21 67.05 67.11 67.00 67.11 1.3K
11:22 67.06 67.06 67.06 67.06 0.6K
11:24 67.17 67.24 67.16 67.24 3.2K
11:25 67.32 67.32 67.20 67.20 1.1K
11:26 67.24 67.24 67.24 67.24 0.3K
11:27 67.23 67.23 67.23 67.23 0.4K
11:28 67.11 67.20 67.08 67.08 5.0K
11:29 67.17 67.17 67.14 67.14 2.0K
11:30 67.05 67.11 67.05 67.11 0.4K
11:31 67.09 67.12 67.09 67.12 0.8K
11:32 67.06 67.15 67.06 67.15 1.0K
11:33 67.15 67.23 67.15 67.23 0.6K
11:34 67.22 67.24 67.17 67.24 0.7K
11:35 67.22 67.26 67.19 67.26 1.1K
11:37 67.30 67.30 67.30 67.30 0.4K
11:39 67.20 67.30 67.20 67.22 3.6K
11:40 67.34 67.34 67.34 67.33 0.6K
11:41 67.31 67.31 67.31 67.31 0.3K
11:42 67.26 67.26 67.26 67.26 1.2K
11:43 67.30 67.30 67.30 67.30 0.6K
11:44 67.20 67.30 67.20 67.30 0.9K
11:45 67.26 67.31 67.25 67.25 1.6K
11:46 67.27 67.27 67.27 67.27 0.5K
11:49 67.28 67.28 67.28 67.28 0.5K
11:50 67.35 67.38 67.35 67.38 1.2K
11:51 67.34 67.36 67.34 67.36 1.8K
11:52 67.37 67.38 67.37 67.38 1.6K
11:53 67.37 67.37 67.34 67.37 1.0K
11:54 67.45 67.45 67.30 67.30 3.2K
11:55 67.42 67.42 67.25 67.25 1.0K
11:56 67.33 67.33 67.32 67.32 0.2K
11:57 67.34 67.40 67.33 67.40 1.8K
11:58 67.27 67.29 67.27 67.29 1.2K
12:00 67.25 67.32 67.25 67.30 2.4K
12:01 67.38 67.38 67.38 67.38 0.6K
12:02 67.36 67.36 67.36 67.36 2.6K
12:03 67.36 67.41 67.36 67.38 1.9K
12:04 67.30 67.33 67.30 67.33 0.4K
12:05 67.29 67.29 67.29 67.29 2.9K
12:09 67.26 67.26 67.26 67.26 0.4K
12:10 67.17 67.26 67.10 67.10 1.7K
12:11 67.07 67.13 67.07 67.13 1.8K
12:12 67.13 67.19 67.06 67.19 2.1K
12:13 67.24 67.24 67.18 67.18 2.0K
12:14 67.13 67.22 67.13 67.18 1.7K
12:15 67.23 67.23 67.13 67.21 4.2K
12:16 67.22 67.22 67.22 67.22 0.2K
12:17 67.24 67.24 67.17 67.17 1.3K
12:18 67.26 67.26 67.26 67.26 0.4K
12:19 67.31 67.31 67.31 67.31 0.7K
12:20 67.28 67.28 67.28 67.28 0.6K
12:21 67.24 67.33 67.24 67.33 2.6K
12:26 67.38 67.38 67.38 67.38 0.3K
12:28 67.37 67.42 67.37 67.42 0.4K
12:29 67.42 67.53 67.42 67.45 8.7K
12:30 67.53 67.53 67.46 67.46 1.8K
12:31 67.43 67.43 67.43 67.43 0.9K
12:35 67.42 67.42 67.42 67.42 0.4K
12:37 67.42 67.42 67.42 67.42 0.3K
12:40 67.48 67.48 67.48 67.48 0.4K
12:42 67.45 67.45 67.45 67.45 0.5K
12:44 67.37 67.40 67.37 67.40 0.7K
12:46 67.39 67.39 67.34 67.34 1.0K
12:50 67.34 67.34 67.34 67.34 0.5K
12:51 67.39 67.39 67.38 67.38 0.5K
12:53 67.45 67.45 67.45 67.45 0.1K
12:54 67.45 67.45 67.45 67.45 2.4K
12:56 67.37 67.37 67.37 67.37 0.3K
12:58 67.26 67.26 67.26 67.26 0.6K
12:59 67.35 67.35 67.35 67.35 39.4K
13:00 67.22 67.22 67.22 67.22 1.1K
13:02 67.29 67.29 67.21 67.21 1.4K
13:06 67.41 67.45 67.34 67.45 1.8K
13:07 67.41 67.41 67.41 67.41 1.2K
13:09 67.49 67.49 67.49 67.49 0.2K
13:10 67.47 67.47 67.47 67.47 0.5K
13:12 67.56 67.56 67.49 67.49 1.2K
13:13 67.56 67.56 67.56 67.56 0.4K
13:15 67.47 67.47 67.46 67.46 2.2K
13:19 67.36 67.36 67.36 67.36 0.2K
13:20 67.35 67.35 67.32 67.34 1.3K
13:21 67.34 67.34 67.34 67.33 0.1K
13:22 67.27 67.27 67.27 67.27 0.7K
13:23 67.30 67.30 67.30 67.30 0.3K
13:24 67.35 67.35 67.35 67.35 0.2K
13:25 67.33 67.33 67.33 67.33 0.3K
13:28 67.24 67.24 67.24 67.24 7.9K
13:30 67.27 67.27 67.27 67.27 4.4K
13:32 67.30 67.30 67.30 67.30 0.2K
13:33 67.26 67.26 67.26 67.26 0.4K
13:34 67.32 67.32 67.32 67.32 1.4K
13:45 67.25 67.25 67.25 67.25 0.3K
13:47 67.21 67.21 67.21 67.21 0.8K
13:49 67.32 67.32 67.32 67.32 0.3K
13:50 67.25 67.29 67.25 67.29 0.3K
13:51 67.29 67.29 67.29 67.29 0.4K
13:54 67.39 67.39 67.39 67.39 1.1K
13:56 67.34 67.34 67.34 67.34 0.1K
13:57 67.38 67.38 67.26 67.26 1.3K
13:58 67.27 67.27 67.27 67.27 0.3K
14:00 67.30 67.30 67.30 67.30 0.4K
14:01 67.38 67.38 67.38 67.38 0.3K
14:02 67.40 67.40 67.40 67.40 0.3K
14:03 67.41 67.41 67.41 67.41 0.6K
14:04 67.50 67.50 67.50 67.50 0.4K
14:06 67.46 67.46 67.41 67.41 10.9K
14:07 67.51 67.51 67.51 67.51 0.6K
14:08 67.55 67.55 67.54 67.54 1.5K
14:09 67.54 67.54 67.54 67.54 1.5K
14:10 67.70 67.70 67.70 67.70 0.7K
14:11 67.72 67.75 67.69 67.69 1.4K
14:12 67.73 67.73 67.73 67.73 0.4K
14:13 67.70 67.70 67.70 67.70 1.5K
14:14 67.73 67.73 67.67 67.68 13.6K
14:15 67.64 67.64 67.58 67.58 2.6K
14:17 67.69 67.69 67.66 67.66 6.5K
14:19 67.81 67.81 67.80 67.80 0.6K
14:22 67.64 67.71 67.64 67.71 2.2K
14:24 67.64 67.64 67.64 67.64 1.0K
14:30 67.77 67.78 67.77 67.78 0.7K
14:32 67.88 67.88 67.88 67.88 0.6K
14:33 67.83 67.83 67.82 67.82 2.0K
14:35 67.84 67.84 67.84 67.84 0.5K
14:36 67.82 67.89 67.82 67.89 7.7K
14:39 67.84 67.84 67.84 67.84 0.4K
14:41 67.84 67.92 67.84 67.92 1.3K
14:43 67.85 67.85 67.85 67.85 0.3K
14:45 67.85 67.85 67.77 67.77 2.0K
14:47 67.67 67.74 67.67 67.74 1.2K
14:50 67.86 67.86 67.86 67.86 0.3K
14:51 67.87 67.93 67.87 67.93 1.4K
14:52 67.84 67.84 67.84 67.84 0.2K
14:53 67.88 67.92 67.88 67.92 1.1K
14:54 67.88 67.88 67.88 67.88 0.2K
14:55 67.83 67.83 67.83 67.83 1.0K
14:56 67.81 67.81 67.81 67.81 0.7K
15:00 67.81 67.81 67.81 67.81 0.6K
15:01 67.82 67.82 67.80 67.80 1.1K
15:05 67.79 67.83 67.79 67.83 3.8K
15:07 67.73 67.84 67.73 67.84 202.3K
15:08 67.84 67.84 67.84 67.84 1.0K
15:09 67.83 67.84 67.83 67.84 1.3K
15:10 67.87 67.87 67.87 67.87 0.3K
15:11 67.86 67.86 67.86 67.86 0.4K
15:12 67.96 67.96 67.96 67.96 6.4K
15:13 67.98 67.98 67.98 67.98 0.4K
15:14 67.95 67.95 67.94 67.94 1.9K
15:15 67.90 67.90 67.90 67.90 0.3K
15:17 67.96 67.96 67.93 67.93 3.7K
15:18 67.96 67.96 67.96 67.96 0.5K
15:19 67.84 67.84 67.84 67.84 1.0K
15:21 67.89 67.96 67.86 67.96 2.1K
15:22 68.02 68.02 68.02 68.02 0.2K
15:23 68.03 68.03 68.03 68.03 0.4K
15:24 67.96 67.96 67.96 67.96 0.5K
15:25 67.88 67.88 67.88 67.88 0.5K
15:26 67.80 67.80 67.80 67.80 0.7K
15:27 67.80 67.85 67.80 67.81 2.4K
15:28 67.92 67.92 67.78 67.79 3.9K
15:29 67.75 67.77 67.75 67.76 0.8K
15:30 67.72 67.72 67.72 67.72 0.2K
15:31 67.76 67.76 67.76 67.76 0.6K
15:32 67.81 67.81 67.81 67.81 0.3K
15:33 67.96 67.96 67.96 67.96 0.5K
15:36 67.99 67.99 67.99 67.99 1.0K
15:39 67.86 67.86 67.86 67.86 7.9K
15:40 68.00 68.00 68.00 68.00 1.8K
15:41 68.04 68.04 68.04 68.04 0.5K
15:42 68.10 68.11 68.10 68.11 2.1K
15:44 68.06 68.09 67.98 68.09 0.8K
15:45 67.98 67.98 67.98 67.98 0.8K
15:48 68.02 68.07 67.90 68.03 73.7K
15:49 67.98 67.98 67.98 67.98 3.1K
15:50 67.90 68.20 67.90 68.20 1.2K
15:51 68.15 68.15 68.04 68.14 5.5K
15:53 67.89 67.90 67.89 67.90 0.6K
15:54 68.00 68.00 68.00 68.00 1.0K
15:55 68.05 68.05 68.05 68.05 0.4K
15:56 68.17 68.17 68.16 68.16 0.7K
15:57 68.12 68.12 68.12 68.12 0.7K
15:58 68.20 68.21 68.20 68.21 0.7K
15:59 68.12 68.19 68.05 68.07 3.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles