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 58.76 58.97 58.76 58.97 249.3K
09:31 58.90 59.00 58.67 59.00 31.2K
09:32 58.96 59.11 58.81 58.88 13.9K
09:33 58.97 59.20 58.77 59.20 31.3K
09:34 59.07 59.10 58.87 58.99 8.3K
09:35 58.80 58.87 58.74 58.74 8.3K
09:36 58.71 58.86 58.70 58.81 7.2K
09:37 58.69 58.82 58.65 58.73 12.3K
09:38 58.76 58.83 58.48 58.60 12.5K
09:39 58.60 58.63 58.39 58.62 13.9K
09:40 58.80 58.80 58.51 58.64 7.6K
09:41 58.55 58.73 58.48 58.50 5.1K
09:42 58.55 58.55 58.19 58.19 10.7K
09:43 58.20 58.41 58.20 58.27 2.7K
09:44 58.42 58.42 58.16 58.24 4.5K
09:45 58.49 58.49 58.25 58.32 2.5K
09:46 58.46 58.83 58.46 58.62 4.6K
09:47 58.79 59.00 58.79 58.99 4.7K
09:48 58.89 59.09 58.85 59.09 5.8K
09:49 59.11 59.19 58.99 59.10 2.8K
09:50 59.17 59.35 59.08 59.26 6.6K
09:51 59.35 59.47 59.30 59.44 10.1K
09:52 59.38 59.75 59.38 59.75 21.2K
09:53 59.60 59.73 59.51 59.62 7.7K
09:54 59.78 59.88 59.77 59.77 3.4K
09:55 59.79 59.89 59.67 59.74 3.4K
09:56 59.77 59.98 59.76 59.98 6.7K
09:57 59.96 60.13 59.96 60.12 8.7K
09:58 60.08 60.34 60.05 60.23 3.1K
09:59 60.23 60.43 60.13 60.23 62.5K
10:00 60.25 60.57 60.25 60.57 4.3K
10:01 60.55 60.55 60.24 60.28 4.0K
10:02 60.20 60.20 60.07 60.09 5.9K
10:03 60.17 60.27 59.98 59.98 4.3K
10:04 60.17 60.29 60.11 60.29 2.9K
10:05 60.18 60.44 60.18 60.44 4.5K
10:06 60.43 60.43 60.29 60.42 2.7K
10:07 60.39 60.39 60.14 60.14 2.2K
10:08 60.30 60.31 60.21 60.21 1.3K
10:09 60.37 60.43 60.35 60.35 1.1K
10:10 60.38 61.19 60.38 61.19 29.6K
10:11 61.22 61.89 61.22 61.89 26.7K
10:12 61.83 62.47 61.57 62.47 2.8K
10:13 62.35 63.30 62.35 63.30 7.8K
10:14 63.19 63.25 62.53 62.53 15.9K
10:15 62.64 63.56 62.64 63.43 5.6K
10:16 63.05 63.68 63.05 63.68 4.0K
10:17 63.57 64.19 63.57 64.13 16.3K
10:18 63.96 63.96 63.19 63.31 6.8K
10:19 63.01 63.01 62.66 62.79 3.7K
10:20 62.75 62.75 62.22 62.25 12.1K
10:21 62.31 62.44 62.22 62.44 3.8K
10:22 62.05 62.10 61.92 61.93 4.1K
10:23 61.89 61.89 61.66 61.66 8.4K
10:24 61.29 61.29 60.94 61.06 3.5K
10:25 61.11 61.45 61.11 61.45 4.4K
10:26 61.34 61.60 61.34 61.60 1.6K
10:27 61.50 61.63 61.22 61.40 6.1K
10:28 61.14 61.14 60.73 60.99 3.0K
10:29 60.72 60.72 60.58 60.58 1.1K
10:30 60.70 60.70 60.66 60.66 1.1K
10:31 60.49 61.32 60.49 61.32 14.3K
10:32 61.01 61.42 61.01 61.42 9.2K
10:33 61.39 61.80 61.39 61.49 4.5K
10:34 61.35 61.47 61.20 61.20 5.7K
10:36 60.33 60.33 60.33 60.33 0.6K
10:37 60.35 60.37 60.11 60.13 2.5K
10:38 60.11 60.25 60.11 60.19 5.1K
10:39 60.11 60.20 59.87 60.20 9.5K
10:40 60.00 60.27 60.00 60.27 5.0K
10:41 60.04 60.04 60.04 60.04 0.1K
10:42 60.01 60.49 60.01 60.49 4.1K
10:43 60.50 60.67 60.38 60.67 2.2K
10:44 60.55 61.00 60.55 61.00 2.6K
10:45 60.99 60.99 60.86 60.89 2.0K
10:46 60.94 60.94 60.75 60.75 1.3K
10:47 60.63 60.73 60.35 60.73 5.8K
10:49 60.96 61.03 60.91 61.03 3.2K
10:50 61.04 61.28 60.98 61.28 1.2K
10:51 61.54 61.54 61.21 61.21 2.2K
10:52 61.34 61.44 61.27 61.27 0.5K
10:53 61.40 61.82 61.40 61.77 2.2K
10:54 62.01 62.01 61.92 61.92 1.0K
10:55 61.96 61.96 61.85 61.92 3.8K
10:56 61.53 61.70 61.53 61.70 0.8K
10:57 61.80 61.80 61.64 61.80 1.5K
10:58 61.74 61.74 61.69 61.69 1.6K
10:59 61.79 61.83 61.76 61.76 0.8K
11:00 61.71 61.71 61.71 61.71 0.8K
11:01 61.93 61.96 61.93 61.96 1.7K
11:02 62.00 62.00 62.00 62.00 0.5K
11:03 62.04 62.14 61.97 62.14 8.3K
11:04 62.25 62.25 62.25 62.25 0.8K
11:05 61.95 62.05 61.82 61.82 7.5K
11:06 61.85 61.85 61.85 61.85 0.2K
11:07 61.39 61.50 61.39 61.39 2.6K
11:08 61.51 61.51 61.24 61.24 1.8K
11:09 61.20 61.34 61.11 61.11 1.4K
11:10 61.04 61.26 61.04 61.16 0.9K
11:11 61.21 61.21 61.17 61.17 0.9K
11:12 61.28 61.28 61.28 61.28 0.3K
11:13 61.31 61.48 61.20 61.48 3.0K
11:14 61.32 61.32 60.07 60.07 5.7K
11:15 60.10 60.28 59.87 60.28 2.9K
11:16 60.13 60.65 60.13 60.65 145.7K
11:17 60.79 60.79 60.37 60.37 0.6K
11:18 60.50 60.51 60.37 60.39 3.6K
11:19 60.70 60.70 60.51 60.59 1.2K
11:20 60.81 60.99 60.68 60.99 4.6K
11:21 60.98 60.98 60.52 60.60 3.0K
11:22 60.42 60.46 60.18 60.42 1.8K
11:23 60.44 60.44 60.28 60.30 3.0K
11:24 60.21 60.21 60.06 60.06 1.6K
11:26 60.12 60.12 60.03 60.03 1.0K
11:28 60.16 60.16 60.15 60.15 1.2K
11:29 60.15 60.24 60.15 60.24 2.8K
11:31 60.48 60.48 60.29 60.38 0.9K
11:32 60.54 60.54 60.28 60.37 4.2K
11:33 60.33 60.62 60.30 60.59 3.6K
11:34 60.58 60.58 60.58 60.58 0.7K
11:35 60.61 60.61 60.42 60.50 0.5K
11:36 60.63 60.87 60.62 60.62 4.1K
11:37 60.69 60.77 60.69 60.77 2.3K
11:38 60.81 60.81 60.81 60.81 0.3K
11:39 60.94 60.94 60.76 60.76 0.6K
11:41 61.04 61.07 61.04 61.04 0.5K
11:42 61.30 61.30 61.04 61.04 2.1K
11:43 61.22 61.22 61.19 61.19 2.5K
11:44 61.17 61.40 61.15 61.40 6.2K
11:45 61.25 61.25 61.07 61.07 2.9K
11:46 61.08 61.08 60.87 60.87 0.4K
11:47 60.99 61.09 60.99 61.00 0.6K
11:48 61.07 61.08 61.06 61.06 1.2K
11:49 61.19 61.19 61.07 61.18 1.5K
11:50 61.19 61.28 61.19 61.28 0.6K
11:51 61.09 61.09 61.03 61.09 1.4K
11:52 61.03 61.03 61.03 61.03 0.6K
11:53 60.95 60.95 60.95 60.95 1.8K
11:54 60.81 60.81 60.81 60.81 0.4K
11:55 60.93 60.93 60.90 60.90 1.0K
11:56 60.97 60.97 60.97 60.97 0.2K
11:58 60.90 60.91 60.80 60.80 3.5K
11:59 60.71 60.71 60.71 60.71 4.7K
12:00 60.66 60.73 60.65 60.65 1.0K
12:01 60.60 60.83 60.55 60.55 3.1K
12:03 60.55 60.55 60.55 60.55 0.1K
12:04 60.65 60.65 60.53 60.63 3.4K
12:05 60.56 60.56 60.56 60.56 0.4K
12:07 60.48 60.48 60.48 60.48 0.2K
12:08 60.48 60.48 60.33 60.35 0.8K
12:09 60.40 60.40 60.28 60.28 0.4K
12:10 60.34 60.34 60.25 60.32 3.2K
12:11 60.39 60.39 60.39 60.39 0.1K
12:12 60.53 60.53 60.30 60.30 0.4K
12:13 60.42 60.47 60.40 60.45 9.0K
12:14 60.35 60.43 60.34 60.34 2.8K
12:15 60.53 60.53 60.38 60.38 9.3K
12:16 60.49 60.49 60.42 60.47 1.7K
12:17 60.46 60.46 60.24 60.40 2.0K
12:18 60.39 60.39 60.30 60.30 0.5K
12:19 60.41 60.41 60.41 60.41 0.3K
12:20 60.49 60.49 60.41 60.44 2.6K
12:21 60.46 60.46 60.46 60.46 0.7K
12:22 60.18 60.29 60.18 60.29 1.8K
12:23 60.28 60.28 60.28 60.28 0.4K
12:24 60.48 60.48 60.48 60.48 0.2K
12:25 60.65 60.65 60.65 60.65 0.9K
12:27 60.86 60.86 60.66 60.66 1.5K
12:28 60.64 60.73 60.55 60.71 3.9K
12:29 60.75 60.78 60.70 60.70 1.6K
12:30 60.76 60.79 60.76 60.79 0.7K
12:31 60.83 60.84 60.75 60.84 1.0K
12:33 60.90 61.14 60.90 61.14 0.3K
12:34 60.98 60.98 60.96 60.96 3.2K
12:35 60.88 60.88 60.88 60.88 1.4K
12:36 60.90 60.90 60.87 60.87 0.7K
12:38 60.92 60.92 60.91 60.91 0.9K
12:39 60.98 60.98 60.94 60.93 1.4K
12:42 60.77 60.77 60.77 60.77 1.0K
12:43 60.63 60.63 60.55 60.55 1.4K
12:44 60.50 60.51 60.48 60.48 8.0K
12:45 60.46 60.56 60.46 60.56 1.1K
12:46 60.45 60.45 60.42 60.42 3.6K
12:47 60.41 60.41 60.41 60.41 3.1K
12:48 60.43 60.44 60.39 60.39 4.1K
12:49 60.39 60.39 60.34 60.34 2.1K
12:50 60.34 60.34 60.34 60.34 1.4K
12:51 60.44 60.51 60.44 60.51 0.5K
12:52 60.46 60.51 60.44 60.44 2.7K
12:53 60.50 60.50 60.43 60.46 0.8K
12:55 60.33 60.33 60.33 60.33 0.6K
12:56 60.37 60.37 60.31 60.31 1.2K
12:57 60.41 60.45 60.41 60.45 1.1K
12:58 60.30 60.30 60.24 60.26 1.9K
12:59 60.28 60.34 60.25 60.32 1.9K
13:00 60.36 61.17 60.36 61.17 4.3K
13:01 60.93 60.93 60.93 60.93 2.6K
13:02 60.96 60.96 60.68 60.70 0.9K
13:03 60.60 60.60 60.60 60.60 0.2K
13:04 60.61 60.61 60.50 60.50 0.8K
13:05 60.58 60.61 60.49 60.61 3.5K
13:06 60.41 60.47 60.41 60.47 1.0K
13:07 60.40 60.40 60.40 60.40 1.0K
13:08 60.43 60.43 60.43 60.43 0.2K
13:09 60.50 60.50 60.50 60.50 0.8K
13:10 60.49 60.49 60.49 60.49 0.2K
13:11 60.56 60.56 60.39 60.43 1.6K
13:12 60.61 60.61 60.61 60.61 0.6K
13:13 60.78 60.78 60.78 60.78 3.3K
13:14 60.83 60.83 60.83 60.83 0.3K
13:15 61.00 61.10 60.99 61.10 2.4K
13:17 61.14 61.14 61.14 61.14 0.4K
13:19 61.13 61.30 61.13 61.30 1.3K
13:20 61.27 61.27 61.27 61.27 0.3K
13:21 61.39 61.39 61.06 61.06 1.9K
13:23 61.42 61.42 61.32 61.32 17.3K
13:24 61.30 61.39 61.30 61.39 11.2K
13:25 61.40 61.40 61.14 61.14 6.7K
13:26 61.47 61.47 61.25 61.25 1.6K
13:27 61.30 61.38 61.20 61.20 2.7K
13:28 61.40 61.40 61.40 61.40 0.3K
13:29 61.28 61.44 61.28 61.44 1.2K
13:30 61.54 61.60 61.54 61.60 0.4K
13:31 61.50 61.50 61.23 61.23 2.8K
13:32 61.29 61.35 61.29 61.35 1.2K
13:33 61.31 61.42 61.31 61.42 0.7K
13:34 61.47 61.47 61.36 61.36 1.6K
13:35 61.24 61.47 61.24 61.47 1.6K
13:36 61.68 61.68 61.68 61.68 0.1K
13:37 61.63 61.63 61.50 61.50 0.6K
13:39 61.60 61.62 61.60 61.62 0.4K
13:40 61.72 61.72 61.55 61.55 1.0K
13:41 61.58 61.63 61.58 61.63 2.2K
13:42 61.75 61.84 61.75 61.76 1.0K
13:43 61.82 61.89 61.80 61.89 34.6K
13:44 61.84 61.84 61.82 61.82 0.7K
13:45 61.98 62.01 61.77 61.77 5.9K
13:46 61.71 62.19 61.58 62.19 3.5K
13:47 62.06 62.06 61.95 61.95 1.2K
13:48 62.07 62.07 62.07 62.07 2.0K
13:49 61.88 61.98 61.75 61.98 1.3K
13:50 61.93 61.98 61.93 61.98 1.0K
13:51 61.93 62.05 61.93 62.05 1.7K
13:52 61.94 61.94 61.79 61.85 8.9K
13:53 61.89 61.89 61.80 61.80 0.7K
13:54 62.06 62.06 62.03 62.03 0.9K
13:55 61.96 62.01 61.88 61.88 1.3K
13:56 61.96 61.96 61.84 61.91 1.0K
13:57 62.04 62.04 62.04 62.04 6.7K
13:58 62.10 62.14 62.10 62.14 0.4K
14:00 62.24 62.24 62.19 62.19 2.4K
14:01 62.08 62.08 61.96 61.96 2.2K
14:02 61.92 61.95 61.92 61.94 1.3K
14:03 61.93 61.99 61.93 61.99 1.7K
14:04 62.09 62.09 62.03 62.03 1.7K
14:06 61.82 61.83 61.82 61.83 4.6K
14:07 61.82 61.87 61.82 61.87 0.3K
14:08 61.88 61.88 61.88 61.88 0.3K
14:09 61.80 61.88 61.80 61.88 1.1K
14:10 61.89 61.89 61.89 61.89 0.2K
14:11 61.75 61.85 61.73 61.79 1.3K
14:12 61.55 61.70 61.55 61.69 6.7K
14:13 61.57 61.81 61.57 61.81 2.4K
14:15 61.65 61.73 61.60 61.72 1.8K
14:16 61.87 61.87 61.87 61.87 0.6K
14:18 62.25 62.25 62.16 62.16 0.5K
14:19 62.17 62.23 62.10 62.18 2.1K
14:21 62.00 62.07 61.93 62.07 2.5K
14:22 62.09 62.14 62.09 62.14 0.4K
14:23 61.90 61.90 61.90 61.90 1.9K
14:24 61.92 62.07 61.89 62.03 1.7K
14:25 61.99 62.05 61.89 61.89 0.9K
14:26 61.69 61.69 61.68 61.68 1.2K
14:27 61.64 61.64 61.52 61.52 1.0K
14:28 61.52 61.52 61.40 61.40 0.8K
14:29 61.48 61.54 61.48 61.54 1.2K
14:30 61.51 61.59 61.48 61.48 1.2K
14:31 61.52 61.52 61.49 61.49 0.9K
14:32 61.61 61.61 61.48 61.48 2.6K
14:33 61.53 61.53 61.53 61.53 0.2K
14:34 61.66 61.66 61.66 61.66 1.3K
14:36 61.74 61.74 61.74 61.74 0.5K
14:37 61.84 61.84 61.84 61.84 0.4K
14:38 61.90 61.96 61.90 61.96 1.3K
14:39 61.84 61.88 61.84 61.86 0.8K
14:40 61.80 61.80 61.80 61.80 1.6K
14:42 61.97 61.97 61.72 61.72 2.3K
14:44 61.84 61.84 61.84 61.84 0.8K
14:45 61.64 61.64 61.64 61.64 0.2K
14:46 61.70 61.78 61.70 61.78 0.5K
14:47 61.82 61.82 61.78 61.82 1.9K
14:48 61.69 61.76 61.69 61.76 1.2K
14:49 61.65 61.65 61.65 61.65 0.2K
14:50 61.66 61.68 61.66 61.68 2.8K
14:51 61.43 61.48 61.43 61.48 0.6K
14:52 61.61 61.61 61.51 61.51 0.4K
14:53 61.40 61.40 61.40 61.40 0.7K
14:54 61.19 61.19 61.19 61.19 0.6K
14:56 61.14 61.14 61.14 61.14 0.3K
14:57 61.15 61.24 61.15 61.18 2.2K
14:59 61.19 61.26 61.19 61.26 2.9K
15:00 61.27 61.58 61.27 61.58 4.7K
15:01 61.46 61.46 61.46 61.46 1.5K
15:02 61.44 61.44 61.38 61.38 2.1K
15:03 61.23 61.38 61.23 61.38 1.2K
15:04 61.31 61.31 61.31 61.31 0.9K
15:06 61.26 61.26 61.24 61.24 1.3K
15:07 61.22 61.22 61.22 61.22 0.9K
15:08 61.19 61.19 61.19 61.19 0.1K
15:09 61.14 61.20 61.10 61.10 2.6K
15:10 61.00 61.09 60.97 61.09 2.7K
15:11 61.13 61.13 60.98 60.98 2.4K
15:12 60.96 61.08 60.96 61.08 1.7K
15:13 61.02 61.13 61.02 61.08 1.9K
15:14 61.10 61.10 61.10 61.10 18.5K
15:15 61.10 61.10 61.03 61.05 1.8K
15:16 60.81 61.13 60.78 61.13 4.6K
15:17 61.23 61.23 61.23 61.23 0.2K
15:18 61.20 61.44 61.20 61.41 2.7K
15:19 61.34 61.43 61.34 61.43 0.5K
15:20 61.34 61.34 61.20 61.20 1.2K
15:22 61.29 61.34 61.29 61.31 2.6K
15:23 61.30 61.30 61.30 61.30 0.7K
15:24 61.24 61.24 61.14 61.16 2.6K
15:25 61.25 61.25 61.25 61.25 1.7K
15:27 61.04 61.04 61.00 61.01 4.4K
15:28 60.88 61.02 60.88 61.02 0.4K
15:29 61.05 61.10 61.04 61.04 1.9K
15:30 61.08 61.20 61.08 61.20 2.0K
15:31 61.20 61.20 61.20 61.20 1.5K
15:32 61.38 61.38 61.38 61.38 0.6K
15:33 61.58 61.58 61.58 61.58 0.2K
15:34 61.65 61.65 61.57 61.57 1.7K
15:35 61.52 61.52 61.52 61.52 0.7K
15:36 61.54 61.55 61.40 61.41 11.2K
15:37 61.56 61.56 61.56 61.56 0.7K
15:38 61.60 61.67 61.60 61.61 2.1K
15:39 61.71 61.71 61.51 61.51 3.4K
15:40 61.41 61.41 61.33 61.33 1.1K
15:41 61.36 61.40 61.18 61.18 1.2K
15:42 61.22 61.30 61.22 61.30 2.4K
15:43 61.12 61.18 61.12 61.18 1.8K
15:44 61.01 61.01 61.00 61.00 0.9K
15:45 61.01 61.16 61.01 61.16 1.6K
15:46 61.10 61.10 60.98 60.98 2.6K
15:47 61.20 61.20 61.07 61.07 0.9K
15:48 61.05 61.05 61.05 61.05 1.1K
15:49 61.22 61.22 61.20 61.20 1.9K
15:50 61.17 61.17 60.95 60.95 2.3K
15:51 61.00 61.00 60.94 60.99 1.3K
15:52 61.19 61.19 61.10 61.18 2.4K
15:53 61.09 61.10 61.09 61.10 0.6K
15:54 60.89 61.31 60.89 61.31 0.8K
15:55 61.38 61.48 61.38 61.48 1.0K
15:56 61.38 61.40 61.36 61.36 1.4K
15:57 61.32 61.36 61.31 61.36 2.3K
15:58 61.35 61.39 61.34 61.39 6.5K
15:59 61.31 61.44 61.31 61.35 150.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles