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 66.00 66.14 65.90 66.13 40.4K
09:31 66.32 66.33 66.15 66.15 4.8K
09:32 66.37 66.37 66.23 66.27 4.4K
09:33 66.52 66.52 66.35 66.50 5.1K
09:34 66.46 66.53 66.42 66.48 2.7K
09:35 66.46 66.46 66.27 66.27 3.8K
09:36 66.32 66.36 66.20 66.34 5.1K
09:37 66.33 66.33 66.28 66.28 1.0K
09:38 66.46 66.50 66.34 66.50 1.9K
09:39 66.35 66.48 66.35 66.47 1.4K
09:40 66.39 66.40 66.20 66.20 5.2K
09:41 66.20 66.33 66.17 66.32 4.6K
09:42 66.18 66.18 66.02 66.15 9.5K
09:43 66.19 66.19 66.05 66.06 4.6K
09:44 66.09 66.29 66.09 66.10 3.0K
09:45 66.05 66.15 66.05 66.12 7.9K
09:46 66.08 66.21 66.00 66.19 4.8K
09:47 66.17 66.20 66.04 66.06 2.8K
09:48 66.05 66.11 66.05 66.11 5.6K
09:49 66.05 66.10 66.01 66.05 2.5K
09:50 66.07 66.32 66.07 66.17 4.8K
09:51 66.21 66.33 66.21 66.29 3.7K
09:52 66.42 66.42 66.34 66.33 1.4K
09:53 66.28 66.31 66.20 66.20 7.3K
09:54 66.27 66.27 66.27 66.27 0.5K
09:55 66.33 66.33 66.24 66.28 0.9K
09:56 66.20 66.20 66.18 66.18 1.9K
09:57 66.13 66.18 66.10 66.10 2.1K
09:58 66.12 66.18 66.07 66.18 2.5K
09:59 66.26 66.26 66.26 66.26 0.4K
10:00 66.31 66.31 66.14 66.17 3.9K
10:01 66.14 66.17 66.06 66.06 2.6K
10:02 66.18 66.18 66.15 66.16 4.9K
10:03 66.10 66.13 66.00 66.00 3.9K
10:04 66.00 66.05 65.95 65.95 7.9K
10:05 66.02 66.04 65.95 66.00 5.9K
10:06 66.06 66.12 66.01 66.12 1.6K
10:07 65.99 65.99 65.94 65.97 2.4K
10:08 65.97 66.01 65.97 66.01 1.9K
10:09 66.00 66.00 65.95 65.95 1.7K
10:10 65.94 65.94 65.94 65.94 2.5K
10:11 65.91 65.91 65.87 65.86 8.0K
10:12 65.87 65.87 65.85 65.85 0.7K
10:13 65.84 65.95 65.84 65.95 4.4K
10:14 65.94 65.94 65.87 65.91 1.7K
10:15 66.04 66.04 66.04 66.04 1.3K
10:16 65.97 66.01 65.96 66.01 4.5K
10:17 65.98 66.03 65.98 66.00 6.2K
10:18 66.04 66.04 65.94 65.94 4.3K
10:19 65.95 65.95 65.90 65.90 3.1K
10:20 65.89 65.95 65.89 65.95 0.8K
10:21 65.87 65.87 65.80 65.80 1.4K
10:22 65.81 65.96 65.81 65.89 1.8K
10:23 65.85 65.88 65.81 65.88 2.7K
10:24 65.87 65.87 65.81 65.82 1.6K
10:25 65.85 66.00 65.85 66.00 2.1K
10:26 65.93 65.94 65.93 65.94 1.9K
10:27 66.00 66.08 66.00 66.08 1.1K
10:28 65.97 65.97 65.93 65.94 1.2K
10:29 65.93 66.01 65.91 65.96 3.3K
10:30 66.11 66.11 65.99 66.04 2.5K
10:31 66.06 66.06 65.99 65.99 7.7K
10:32 66.01 66.06 66.01 66.03 1.4K
10:33 66.02 66.03 65.91 65.96 3.0K
10:34 65.90 65.95 65.87 65.87 1.7K
10:35 65.87 65.88 65.87 65.88 5.8K
10:36 65.83 65.86 65.80 65.85 1.9K
10:37 65.81 65.82 65.75 65.82 3.2K
10:38 65.78 65.78 65.72 65.72 2.5K
10:40 65.75 65.75 65.70 65.75 2.0K
10:41 65.74 65.79 65.66 65.79 3.1K
10:42 65.84 65.84 65.68 65.68 5.1K
10:43 65.60 65.72 65.60 65.72 4.4K
10:44 65.68 65.73 65.66 65.73 2.6K
10:45 65.74 65.74 65.58 65.58 5.2K
10:46 65.58 65.58 65.50 65.56 4.2K
10:47 65.53 65.58 65.53 65.54 1.5K
10:48 65.54 65.54 65.46 65.46 2.9K
10:49 65.47 65.47 65.42 65.42 5.0K
10:50 65.44 65.44 65.38 65.38 2.5K
10:51 65.38 65.39 65.35 65.39 3.0K
10:52 65.39 65.40 65.35 65.40 2.1K
10:53 65.36 65.41 65.36 65.41 10.6K
10:54 65.33 65.43 65.33 65.40 4.6K
10:55 65.46 65.46 65.44 65.44 1.6K
10:56 65.51 65.51 65.46 65.46 3.0K
10:57 65.45 65.47 65.45 65.47 3.5K
10:58 65.46 65.47 65.45 65.45 2.5K
10:59 65.41 65.41 65.36 65.40 3.3K
11:00 65.41 65.50 65.41 65.46 5.0K
11:01 65.40 65.47 65.40 65.47 0.8K
11:02 65.45 65.45 65.42 65.42 1.1K
11:03 65.46 65.46 65.37 65.37 7.1K
11:04 65.44 65.51 65.44 65.45 2.7K
11:05 65.49 65.49 65.37 65.37 1.2K
11:06 65.39 65.39 65.37 65.37 1.7K
11:07 65.25 65.25 65.25 65.25 1.2K
11:08 65.31 65.31 65.31 65.31 1.2K
11:09 65.29 65.35 65.29 65.35 2.2K
11:10 65.32 65.38 65.32 65.38 2.0K
11:11 65.45 65.54 65.45 65.54 3.3K
11:12 65.53 65.61 65.53 65.61 1.3K
11:13 65.56 65.64 65.56 65.64 1.3K
11:14 65.58 65.64 65.58 65.58 2.2K
11:15 65.56 65.61 65.56 65.61 3.7K
11:16 65.61 65.66 65.61 65.66 1.2K
11:17 65.62 65.67 65.62 65.67 1.7K
11:18 65.63 65.69 65.63 65.69 0.5K
11:19 65.74 65.74 65.68 65.71 2.6K
11:20 65.69 65.70 65.64 65.69 1.6K
11:21 65.69 65.69 65.58 65.63 2.3K
11:22 65.56 65.56 65.52 65.52 1.6K
11:23 65.64 65.72 65.58 65.70 5.0K
11:24 65.62 65.62 65.60 65.60 2.1K
11:25 65.66 65.66 65.66 65.66 0.9K
11:26 65.72 65.77 65.68 65.77 5.3K
11:27 65.73 65.75 65.69 65.75 1.3K
11:28 65.75 65.79 65.69 65.70 3.7K
11:29 65.74 65.74 65.67 65.67 2.1K
11:30 65.65 65.68 65.65 65.68 1.5K
11:32 65.73 65.73 65.72 65.72 2.4K
11:34 65.79 65.89 65.79 65.86 5.9K
11:35 65.87 65.87 65.80 65.81 1.7K
11:36 65.82 65.82 65.72 65.80 3.7K
11:37 65.85 65.86 65.81 65.86 2.1K
11:38 65.87 65.94 65.87 65.92 1.3K
11:39 65.87 65.90 65.87 65.90 0.9K
11:40 65.98 66.07 65.91 65.95 9.0K
11:41 65.98 66.03 65.98 66.03 9.0K
11:42 66.04 66.04 66.02 66.03 1.9K
11:43 66.02 66.02 66.01 66.01 0.9K
11:44 65.96 65.96 65.91 65.91 1.5K
11:45 65.95 65.95 65.88 65.88 2.3K
11:46 65.93 65.93 65.93 65.93 0.3K
11:47 65.89 65.89 65.89 65.89 1.6K
11:48 65.85 65.85 65.79 65.82 152.2K
11:49 65.92 65.92 65.86 65.86 1.0K
11:50 65.80 65.86 65.80 65.86 6.3K
11:51 65.76 65.83 65.76 65.76 2.5K
11:52 65.76 65.76 65.69 65.69 3.2K
11:53 65.76 65.82 65.76 65.77 13.6K
11:54 65.79 65.88 65.79 65.88 0.9K
11:55 65.93 65.93 65.93 65.93 0.9K
11:56 65.93 65.95 65.91 65.91 2.2K
11:58 66.00 66.09 66.00 66.09 0.9K
11:59 65.97 66.03 65.93 65.93 2.1K
12:00 65.89 66.01 65.86 66.01 1.0K
12:01 66.03 66.03 66.01 66.01 0.5K
12:02 66.01 66.02 66.01 66.02 0.7K
12:03 66.11 66.11 66.00 66.01 1.3K
12:04 66.01 66.01 65.97 65.97 1.7K
12:05 66.02 66.02 66.02 66.02 0.2K
12:06 66.01 66.05 65.98 65.98 3.8K
12:07 66.01 66.01 65.98 65.98 1.9K
12:08 65.98 66.00 65.98 65.99 0.9K
12:09 65.93 66.01 65.93 66.01 2.8K
12:10 66.00 66.01 65.97 66.01 2.6K
12:11 66.01 66.01 65.94 65.94 2.2K
12:12 66.11 66.11 66.09 66.08 0.8K
12:13 65.98 66.15 65.98 66.15 0.7K
12:14 66.12 66.16 66.05 66.14 2.8K
12:15 66.15 66.15 66.15 66.15 0.4K
12:16 66.13 66.17 66.13 66.15 11.4K
12:17 66.15 66.15 66.13 66.13 1.2K
12:18 66.22 66.22 66.22 66.22 1.2K
12:20 66.21 66.22 66.16 66.16 1.6K
12:21 66.20 66.24 66.20 66.24 1.0K
12:22 66.20 66.20 66.16 66.16 0.9K
12:23 66.18 66.23 66.18 66.21 0.6K
12:24 66.19 66.19 66.15 66.19 2.0K
12:25 66.22 66.22 66.08 66.08 1.1K
12:26 66.04 66.04 66.04 66.04 0.1K
12:27 66.01 66.01 66.01 66.01 0.6K
12:28 66.17 66.17 66.13 66.13 1.0K
12:29 66.12 66.12 66.12 66.12 0.2K
12:30 66.30 66.30 66.16 66.16 0.7K
12:31 66.11 66.11 66.11 66.11 0.5K
12:32 66.10 66.10 66.10 66.10 1.0K
12:34 66.07 66.07 66.07 66.07 2.5K
12:35 66.03 66.03 65.97 66.00 2.3K
12:36 65.99 65.99 65.92 65.92 0.4K
12:37 66.04 66.04 66.00 66.00 2.0K
12:39 65.96 65.96 65.96 65.96 0.8K
12:40 66.01 66.01 65.99 66.01 1.0K
12:41 66.03 66.03 66.03 66.03 1.4K
12:42 66.15 66.15 66.06 66.06 1.6K
12:43 66.18 66.18 66.18 66.18 0.7K
12:44 66.12 66.12 66.01 66.01 1.6K
12:45 66.01 66.01 66.01 66.01 0.3K
12:46 66.03 66.03 65.99 65.99 1.6K
12:48 66.00 66.00 66.00 66.00 6.1K
12:51 65.96 65.98 65.92 65.92 0.7K
12:52 66.02 66.02 66.01 66.01 1.4K
12:53 65.99 65.99 65.99 65.99 0.4K
12:54 65.92 65.92 65.92 65.92 1.1K
12:55 65.86 65.87 65.86 65.87 0.9K
12:56 65.91 65.91 65.91 65.91 0.5K
12:57 65.92 65.92 65.88 65.88 2.6K
13:00 65.90 65.99 65.90 65.95 1.2K
13:01 66.04 66.04 66.04 66.04 0.3K
13:02 65.98 65.98 65.91 65.91 0.4K
13:03 65.91 65.91 65.91 65.91 0.2K
13:04 65.94 65.94 65.87 65.87 0.4K
13:05 65.86 65.92 65.86 65.91 5.4K
13:06 65.97 65.97 65.91 65.91 3.3K
13:08 66.04 66.04 65.96 65.96 0.9K
13:09 65.92 65.92 65.90 65.90 2.1K
13:10 65.89 65.89 65.89 65.89 0.3K
13:11 65.88 65.98 65.88 65.97 8.5K
13:12 65.90 65.93 65.90 65.93 0.6K
13:13 65.90 65.96 65.90 65.96 3.8K
13:14 65.94 65.94 65.94 65.94 0.3K
13:15 65.89 65.92 65.89 65.92 1.1K
13:16 65.93 65.95 65.87 65.95 0.6K
13:17 65.97 65.97 65.92 65.92 1.1K
13:18 65.92 65.97 65.90 65.90 1.9K
13:20 65.86 65.86 65.84 65.84 1.0K
13:21 65.80 65.80 65.78 65.78 0.8K
13:22 65.75 65.77 65.75 65.75 2.0K
13:23 65.76 65.76 65.76 65.76 0.5K
13:25 65.77 65.77 65.73 65.73 0.7K
13:26 65.82 65.82 65.77 65.81 0.7K
13:27 65.77 65.81 65.76 65.80 1.5K
13:28 65.77 65.77 65.77 65.77 2.9K
13:29 65.77 65.79 65.75 65.78 1.1K
13:30 65.80 65.80 65.74 65.74 1.3K
13:31 65.77 65.79 65.72 65.72 1.5K
13:32 65.72 65.76 65.72 65.75 1.8K
13:33 65.73 65.73 65.73 65.73 0.3K
13:34 65.75 65.77 65.75 65.77 1.3K
13:35 65.86 65.86 65.84 65.85 1.4K
13:36 65.83 65.83 65.81 65.81 6.6K
13:37 65.77 65.91 65.77 65.91 0.7K
13:38 65.86 65.90 65.86 65.87 6.5K
13:39 65.97 65.97 65.90 65.90 0.9K
13:40 65.95 65.95 65.91 65.95 1.7K
13:41 65.87 65.92 65.87 65.92 2.0K
13:42 65.94 65.94 65.88 65.89 4.4K
13:43 65.84 65.92 65.84 65.92 2.2K
13:44 65.95 65.96 65.91 65.96 1.2K
13:45 65.95 65.95 65.91 65.94 1.3K
13:46 65.90 65.95 65.90 65.95 2.4K
13:48 65.87 65.87 65.87 65.87 1.8K
13:50 65.80 65.87 65.80 65.81 1.2K
13:51 65.78 65.80 65.75 65.75 1.7K
13:52 65.79 65.79 65.79 65.79 0.2K
13:53 65.78 65.78 65.75 65.75 0.6K
13:54 65.78 65.81 65.77 65.77 5.3K
13:55 65.78 65.80 65.75 65.76 1.4K
13:56 65.75 65.75 65.75 65.75 1.0K
13:57 65.74 65.74 65.73 65.73 2.2K
13:58 65.71 65.71 65.69 65.69 19.2K
13:59 65.69 65.69 65.69 65.69 0.7K
14:00 65.72 65.72 65.72 65.72 0.8K
14:01 65.69 65.69 65.69 65.69 3.2K
14:02 65.69 65.69 65.68 65.68 0.8K
14:03 65.65 65.65 65.65 65.65 6.7K
14:05 65.63 65.63 65.63 65.63 2.0K
14:06 65.63 65.67 65.63 65.67 2.8K
14:07 65.64 65.64 65.64 65.64 0.3K
14:08 65.65 65.65 65.65 65.65 0.3K
14:09 65.65 65.65 65.65 65.65 0.1K
14:10 65.64 65.64 65.64 65.64 0.7K
14:11 65.60 65.60 65.60 65.60 3.6K
14:12 65.57 65.58 65.57 65.58 1.4K
14:13 65.55 65.55 65.55 65.55 2.8K
14:14 65.54 65.54 65.52 65.52 1.4K
14:15 65.55 65.55 65.55 65.55 0.4K
14:16 65.50 65.50 65.50 65.50 1.2K
14:18 65.51 65.51 65.48 65.47 4.7K
14:19 65.49 65.49 65.49 65.49 2.0K
14:20 65.50 65.50 65.45 65.45 3.8K
14:21 65.46 65.49 65.46 65.49 0.8K
14:22 65.53 65.55 65.53 65.55 5.4K
14:23 65.58 65.58 65.54 65.57 1.2K
14:24 65.51 65.51 65.48 65.48 0.8K
14:25 65.52 65.52 65.49 65.49 1.0K
14:26 65.52 65.52 65.50 65.50 0.7K
14:28 65.45 65.45 65.45 65.45 0.4K
14:29 65.47 65.50 65.45 65.45 2.9K
14:30 65.42 65.51 65.42 65.49 1.1K
14:31 65.46 65.46 65.42 65.42 1.3K
14:32 65.44 65.48 65.44 65.48 2.0K
14:33 65.62 65.65 65.47 65.57 3.5K
14:34 65.55 65.55 65.55 65.55 5.2K
14:35 65.55 65.55 65.47 65.47 1.7K
14:38 65.57 65.63 65.56 65.56 0.8K
14:39 65.57 65.57 65.57 65.57 0.2K
14:40 65.59 65.65 65.59 65.61 1.5K
14:41 65.61 65.68 65.61 65.68 1.0K
14:42 65.68 65.68 65.61 65.61 1.9K
14:44 65.74 65.74 65.64 65.64 0.9K
14:46 65.67 65.67 65.61 65.60 2.2K
14:47 65.67 65.72 65.64 65.64 1.4K
14:48 65.69 65.69 65.69 65.69 0.4K
14:50 65.73 65.73 65.73 65.73 4.2K
14:51 65.73 65.73 65.64 65.64 5.3K
14:52 65.75 65.75 65.67 65.72 0.6K
14:53 65.80 65.80 65.80 65.80 1.5K
14:56 65.62 65.67 65.62 65.63 5.7K
14:58 65.69 65.69 65.69 65.69 0.9K
14:59 65.72 65.72 65.72 65.72 0.4K
15:01 65.66 65.69 65.66 65.69 0.9K
15:02 65.76 65.76 65.76 65.76 0.9K
15:03 65.72 65.72 65.69 65.69 2.5K
15:04 65.66 65.66 65.66 65.66 1.1K
15:05 65.76 65.76 65.76 65.76 0.2K
15:06 65.73 65.73 65.68 65.70 2.0K
15:07 65.70 65.70 65.70 65.70 1.1K
15:09 65.71 65.71 65.69 65.69 1.1K
15:10 65.66 65.66 65.66 65.66 0.3K
15:11 65.63 65.63 65.60 65.60 1.3K
15:12 65.63 65.63 65.62 65.62 3.4K
15:13 65.67 65.67 65.67 65.67 0.2K
15:14 65.66 65.70 65.66 65.66 3.3K
15:15 65.63 65.69 65.60 65.60 1.5K
15:16 65.57 65.57 65.47 65.47 4.8K
15:17 65.43 65.43 65.43 65.43 1.7K
15:18 65.39 65.44 65.39 65.44 0.6K
15:19 65.39 65.46 65.39 65.46 0.5K
15:20 65.50 65.50 65.50 65.50 0.4K
15:21 65.42 65.42 65.42 65.42 0.1K
15:22 65.43 65.43 65.39 65.39 1.0K
15:23 65.36 65.38 65.34 65.38 1.4K
15:24 65.40 65.41 65.40 65.41 2.0K
15:25 65.38 65.40 65.35 65.35 2.6K
15:26 65.34 65.39 65.34 65.39 2.1K
15:27 65.40 65.41 65.36 65.36 1.7K
15:28 65.36 65.36 65.35 65.35 1.6K
15:29 65.34 65.34 65.30 65.33 1.9K
15:30 65.33 65.33 65.30 65.30 0.8K
15:32 65.29 65.31 65.24 65.24 3.2K
15:33 65.26 65.33 65.23 65.33 7.2K
15:34 65.28 65.31 65.28 65.28 3.9K
15:35 65.25 65.27 65.25 65.26 4.3K
15:36 65.27 65.28 65.24 65.26 12.1K
15:37 65.25 65.26 65.23 65.26 3.2K
15:38 65.25 65.29 65.21 65.24 4.9K
15:39 65.29 65.29 65.29 65.29 0.8K
15:40 65.27 65.30 65.27 65.29 1.8K
15:41 65.26 65.31 65.26 65.26 11.4K
15:42 65.26 65.30 65.26 65.30 2.1K
15:43 65.33 65.33 65.33 65.33 0.9K
15:44 65.42 65.43 65.41 65.42 2.5K
15:45 65.44 65.45 65.33 65.33 4.3K
15:46 65.29 65.31 65.26 65.30 1.8K
15:47 65.26 65.27 65.26 65.27 6.0K
15:48 65.24 65.27 65.24 65.27 1.6K
15:49 65.26 65.26 65.23 65.23 1.4K
15:50 65.20 65.20 65.15 65.19 3.9K
15:51 65.23 65.26 65.23 65.26 1.3K
15:52 65.22 65.30 65.18 65.30 2.6K
15:53 65.30 65.32 65.28 65.29 5.7K
15:54 65.24 65.32 65.24 65.31 1.1K
15:55 65.28 65.34 65.28 65.31 7.7K
15:56 65.32 65.32 65.29 65.30 1.6K
15:57 65.33 65.33 65.21 65.24 5.9K
15:58 65.24 65.25 65.20 65.25 1.5K
15:59 65.20 65.20 65.12 65.16 12.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles