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 59.95 60.31 59.95 60.18 46.8K
09:31 60.23 60.23 60.23 60.23 0.4K
09:32 60.57 60.57 60.57 60.57 0.8K
09:33 60.57 60.57 60.38 60.44 1.3K
09:34 60.52 60.52 60.42 60.42 13.0K
09:35 60.39 60.39 60.39 60.39 0.3K
09:36 60.41 60.41 60.41 60.41 1.3K
09:37 60.38 60.38 60.28 60.28 2.0K
09:38 60.40 60.45 60.30 60.45 3.1K
09:40 60.80 60.97 60.80 60.97 1.9K
09:41 61.26 61.32 61.25 61.32 3.3K
09:42 61.16 61.16 61.07 61.07 2.5K
09:43 60.97 61.04 60.87 61.04 2.8K
09:44 60.79 60.83 60.69 60.69 1.2K
09:46 60.76 60.76 60.76 60.76 0.4K
09:47 60.45 60.62 60.39 60.62 1.2K
09:48 60.52 60.52 60.52 60.52 0.4K
09:49 60.78 60.78 60.61 60.75 2.0K
09:50 60.93 60.93 60.82 60.82 2.9K
09:51 60.92 60.92 60.92 60.92 0.8K
09:52 61.21 61.21 61.08 61.08 0.4K
09:53 61.14 61.14 61.05 61.05 0.9K
09:54 60.96 61.09 60.96 61.09 2.9K
09:55 61.00 61.00 61.00 61.00 0.6K
09:56 61.05 61.15 61.05 61.15 0.9K
09:57 61.03 61.06 61.03 61.06 2.7K
09:58 61.04 61.04 61.04 61.04 0.3K
09:59 61.17 61.17 60.86 60.86 6.3K
10:00 61.03 61.03 61.03 61.03 0.8K
10:02 61.33 61.34 61.32 61.32 1.4K
10:03 61.41 61.43 61.18 61.29 2.1K
10:04 61.16 61.16 61.16 61.16 0.4K
10:05 61.28 61.28 60.92 60.92 6.5K
10:07 60.84 60.84 60.61 60.61 0.6K
10:08 60.74 60.86 60.74 60.86 0.7K
10:09 60.89 60.89 60.89 60.89 0.7K
10:12 60.98 60.98 60.86 60.86 1.1K
10:13 60.75 60.75 60.75 60.75 0.2K
10:14 60.79 60.79 60.52 60.72 7.3K
10:15 60.62 60.62 60.62 60.62 1.6K
10:16 60.62 60.62 60.62 60.62 1.2K
10:18 60.90 60.91 60.90 60.91 1.5K
10:19 60.79 60.99 60.79 60.99 6.5K
10:20 61.03 61.03 61.03 61.03 0.6K
10:21 61.09 61.09 61.01 61.01 2.1K
10:22 60.82 60.82 60.68 60.68 1.9K
10:23 61.17 61.17 61.17 61.17 0.2K
10:24 61.05 61.08 60.98 60.98 3.0K
10:25 60.97 60.97 60.95 60.95 0.4K
10:26 61.00 61.00 60.88 60.91 1.8K
10:28 60.66 60.78 60.66 60.71 3.3K
10:30 60.86 60.86 60.86 60.86 0.3K
10:31 60.97 60.97 60.97 60.97 0.4K
10:32 61.24 61.24 61.24 61.24 1.0K
10:33 61.21 61.21 61.21 61.21 0.2K
10:34 61.32 61.32 61.32 61.32 1.2K
10:35 61.24 61.24 61.24 61.24 0.2K
10:36 61.06 61.06 61.06 61.06 0.7K
10:37 60.98 61.06 60.98 61.06 9.1K
10:38 60.93 60.93 60.93 60.93 0.2K
10:39 60.89 60.91 60.89 60.91 0.4K
10:40 60.95 60.95 60.95 60.95 0.2K
10:42 60.99 60.99 60.92 60.92 0.7K
10:44 61.03 61.03 60.78 60.78 1.3K
10:45 60.85 60.85 60.85 60.85 1.1K
10:46 60.95 60.95 60.95 60.95 0.2K
10:47 60.98 60.98 60.98 60.98 0.3K
10:48 61.01 61.01 60.85 60.85 0.5K
10:49 60.84 60.84 60.79 60.79 1.0K
10:52 60.45 60.45 60.45 60.45 2.1K
10:54 60.26 60.26 60.24 60.24 5.5K
10:55 60.35 60.46 60.35 60.39 2.1K
10:57 60.33 60.37 60.33 60.37 0.2K
10:58 60.24 60.43 60.24 60.42 0.4K
10:59 60.24 60.24 60.24 60.24 0.8K
11:01 60.28 60.28 60.28 60.28 0.5K
11:02 60.29 60.29 60.18 60.19 1.2K
11:03 60.24 60.24 60.24 60.24 0.8K
11:05 60.48 60.53 60.48 60.51 0.9K
11:06 60.51 60.51 60.51 60.51 0.4K
11:08 60.58 60.58 60.58 60.58 0.4K
11:10 60.58 60.69 60.58 60.69 9.8K
11:11 60.77 60.77 60.77 60.77 0.3K
11:12 60.65 60.65 60.65 60.65 0.3K
11:13 60.60 60.60 60.58 60.58 1.5K
11:14 60.62 60.62 60.62 60.62 0.2K
11:15 60.63 60.80 60.63 60.80 1.5K
11:17 60.89 60.89 60.72 60.72 3.3K
11:18 60.81 60.86 60.65 60.65 6.3K
11:19 60.89 60.89 60.88 60.88 0.5K
11:20 60.78 60.78 60.76 60.76 0.9K
11:21 60.81 60.81 60.81 60.81 1.3K
11:22 60.80 60.98 60.80 60.82 2.1K
11:23 60.75 60.83 60.75 60.77 0.7K
11:24 60.83 60.92 60.83 60.92 1.3K
11:26 60.86 60.90 60.86 60.90 1.3K
11:28 60.77 60.77 60.77 60.77 0.4K
11:29 60.79 60.89 60.79 60.89 2.2K
11:30 60.82 60.82 60.82 60.82 0.3K
11:31 60.95 60.95 60.85 60.85 1.7K
11:32 60.69 60.69 60.69 60.69 0.6K
11:33 60.60 60.60 60.60 60.60 1.4K
11:36 60.57 60.57 60.57 60.57 0.9K
11:37 60.68 60.68 60.68 60.68 0.5K
11:38 60.61 60.61 60.61 60.61 2.1K
11:39 60.50 60.50 60.48 60.48 1.7K
11:40 60.43 60.51 60.39 60.39 3.0K
11:41 60.54 60.54 60.34 60.40 4.4K
11:43 60.33 60.33 60.33 60.33 1.0K
11:44 60.33 60.33 60.33 60.33 0.3K
11:45 60.25 60.25 60.25 60.25 0.2K
11:46 60.49 60.49 60.49 60.49 0.4K
11:47 60.49 60.62 60.49 60.62 1.3K
11:48 60.56 60.56 60.56 60.56 0.2K
11:49 60.66 60.89 60.57 60.57 1.1K
11:50 60.75 60.79 60.75 60.79 1.3K
11:51 60.67 60.80 60.67 60.80 0.9K
11:53 60.71 60.76 60.71 60.76 2.1K
11:54 60.58 60.58 60.47 60.57 1.7K
11:56 60.41 60.41 60.41 60.41 0.5K
11:57 60.36 60.36 60.36 60.36 0.3K
11:58 60.32 60.40 60.32 60.40 1.0K
11:59 60.46 60.46 60.46 60.46 0.6K
12:00 60.40 60.40 60.40 60.40 0.3K
12:01 60.36 60.36 60.36 60.36 1.1K
12:02 60.39 60.39 60.39 60.39 0.3K
12:03 60.47 60.47 60.47 60.47 0.5K
12:04 60.50 60.50 60.50 60.50 0.6K
12:08 60.60 60.60 60.60 60.59 0.3K
12:10 60.56 60.67 60.55 60.66 1.5K
12:11 60.68 60.68 60.68 60.68 1.2K
12:12 60.86 60.86 60.86 60.86 48.0K
12:14 61.08 61.08 61.08 61.08 0.2K
12:15 61.10 61.10 61.04 61.09 1.5K
12:17 60.88 60.88 60.88 60.88 0.5K
12:18 61.11 61.11 61.11 61.11 19.8K
12:19 60.99 60.99 60.94 60.94 0.5K
12:20 61.00 61.01 61.00 61.01 0.7K
12:22 61.04 61.04 61.04 61.03 0.2K
12:24 60.94 60.94 60.94 60.94 1.5K
12:28 60.98 60.98 60.98 60.98 0.6K
12:30 60.90 60.90 60.90 60.90 0.2K
12:31 60.95 60.95 60.95 60.95 0.3K
12:32 61.01 61.01 60.94 60.94 0.6K
12:33 60.95 60.95 60.95 60.95 0.3K
12:34 60.95 60.95 60.95 60.95 0.2K
12:35 61.07 61.11 61.07 61.11 1.3K
12:36 61.04 61.07 61.04 61.07 1.4K
12:40 61.06 61.09 61.06 61.09 1.1K
12:41 61.04 61.04 61.04 61.04 0.2K
12:42 61.02 61.02 61.01 61.01 0.8K
12:43 61.09 61.09 60.95 61.02 11.0K
12:45 61.10 61.10 61.10 61.10 0.7K
12:46 60.89 60.89 60.89 60.89 0.3K
12:47 61.13 61.13 61.13 61.13 0.4K
12:48 61.08 61.08 61.08 61.08 0.3K
12:49 61.16 61.16 61.16 61.16 0.4K
12:50 61.01 61.25 61.01 61.25 3.8K
12:51 61.26 61.26 61.21 61.25 4.5K
12:52 61.18 61.18 61.18 61.18 1.3K
12:53 61.13 61.13 61.13 61.13 1.1K
12:54 61.03 61.18 61.03 61.15 1.9K
12:55 61.23 61.23 61.04 61.04 1.3K
13:00 61.27 61.27 61.27 61.27 0.2K
13:02 61.32 61.76 61.32 61.76 6.2K
13:03 61.66 61.66 61.53 61.60 1.0K
13:04 61.59 61.73 61.59 61.70 1.1K
13:05 61.83 61.83 61.73 61.73 0.6K
13:07 61.51 61.51 61.44 61.44 0.3K
13:08 61.43 61.43 61.43 61.43 1.2K
13:10 61.22 61.31 61.22 61.26 0.8K
13:11 61.15 61.15 61.15 61.15 0.5K
13:12 61.30 61.42 61.30 61.42 0.7K
13:13 61.46 61.46 61.36 61.36 2.6K
13:14 61.41 61.41 61.41 61.41 0.3K
13:15 61.32 61.45 61.32 61.45 0.5K
13:16 61.61 61.61 61.61 61.61 0.3K
13:17 61.58 61.58 61.57 61.57 1.6K
13:18 61.63 61.63 61.08 61.08 6.4K
13:19 61.19 62.99 61.19 62.99 9.7K
13:20 62.46 62.46 62.12 62.12 2.8K
13:21 63.33 63.73 63.33 63.73 4.9K
13:22 63.45 63.64 63.16 63.56 7.3K
13:23 63.81 64.26 63.81 64.15 10.5K
13:24 64.20 64.32 64.20 64.32 3.5K
13:25 64.33 64.99 64.33 64.85 9.4K
13:26 64.98 65.25 64.88 65.25 7.6K
13:27 65.20 65.66 65.20 65.54 8.4K
13:28 65.29 65.29 64.52 64.52 2.7K
13:29 64.75 64.75 64.14 64.20 2.0K
13:30 64.55 64.55 63.99 64.50 5.7K
13:31 64.44 64.85 64.44 64.78 8.9K
13:32 65.11 65.15 64.70 65.15 3.1K
13:33 65.08 65.22 64.90 65.06 14.0K
13:34 65.22 65.37 65.07 65.19 13.5K
13:35 65.39 65.96 65.39 65.82 27.5K
13:36 65.97 65.97 65.34 65.59 8.3K
13:37 65.50 65.81 65.50 65.67 4.5K
13:38 65.54 65.79 65.17 65.30 4.4K
13:39 65.26 65.32 65.07 65.16 5.7K
13:40 64.86 64.95 64.46 64.81 5.5K
13:41 65.03 65.25 64.84 64.84 8.1K
13:42 65.11 65.11 64.93 64.95 2.0K
13:43 65.14 65.14 64.75 64.75 2.1K
13:44 64.69 64.85 64.50 64.50 5.1K
13:45 64.81 64.88 64.65 64.88 7.8K
13:46 64.63 65.36 64.63 65.36 9.5K
13:47 65.34 65.36 65.08 65.36 1.9K
13:48 65.15 65.62 65.15 65.44 5.0K
13:49 65.61 65.61 65.32 65.32 1.5K
13:50 65.32 65.32 65.13 65.19 1.7K
13:51 65.33 65.33 65.11 65.29 3.2K
13:52 65.30 65.50 65.30 65.30 9.1K
13:53 65.37 65.37 65.10 65.10 4.5K
13:54 65.30 65.35 65.20 65.35 8.2K
13:55 65.39 65.42 65.21 65.21 2.8K
13:56 65.42 65.64 65.29 65.64 1.3K
13:57 65.66 65.90 65.53 65.89 11.5K
13:58 65.89 66.09 65.82 66.09 6.4K
13:59 65.84 66.08 65.71 65.92 4.4K
14:00 66.12 66.46 66.12 66.26 5.0K
14:01 66.21 66.39 66.10 66.22 9.6K
14:02 66.10 66.37 65.95 66.37 1.5K
14:03 66.26 66.39 66.00 66.28 11.2K
14:04 66.15 66.37 66.13 66.30 3.6K
14:05 66.18 66.27 65.96 65.96 2.6K
14:06 66.19 66.20 65.90 66.05 7.1K
14:07 65.80 66.02 65.80 65.98 6.8K
14:08 65.53 65.77 65.46 65.66 15.6K
14:09 65.77 65.89 65.73 65.89 1.3K
14:10 65.85 65.95 65.67 65.80 5.6K
14:11 65.88 66.17 65.88 66.04 5.6K
14:12 66.18 66.32 66.02 66.21 2.5K
14:13 66.20 66.32 65.93 65.93 5.4K
14:14 66.15 66.15 65.92 65.92 7.0K
14:15 65.93 65.98 65.76 65.76 2.6K
14:16 65.81 66.01 65.81 65.88 4.3K
14:17 66.10 66.10 65.96 66.10 1.5K
14:18 65.87 66.23 65.87 66.23 14.9K
14:19 66.37 66.40 65.94 65.94 3.7K
14:20 65.84 66.12 65.84 66.03 4.5K
14:21 66.09 66.09 65.85 65.85 2.1K
14:22 65.90 66.11 65.84 66.11 2.7K
14:23 66.02 66.36 66.02 66.25 3.3K
14:24 66.21 66.53 66.21 66.53 3.3K
14:25 66.35 66.61 66.35 66.37 6.0K
14:26 66.48 66.58 66.39 66.46 7.6K
14:27 66.52 66.69 66.39 66.62 1.4K
14:28 66.70 66.72 66.39 66.72 7.5K
14:29 66.52 66.66 66.44 66.44 2.1K
14:30 66.77 66.83 66.56 66.77 8.6K
14:31 66.83 66.83 66.60 66.60 6.4K
14:32 66.78 66.78 66.72 66.72 2.2K
14:33 66.60 66.61 66.57 66.57 4.1K
14:34 66.39 66.44 66.39 66.44 6.4K
14:35 66.31 66.43 66.31 66.43 1.7K
14:36 66.53 66.55 66.35 66.41 5.9K
14:37 66.17 66.30 66.17 66.30 0.7K
14:38 66.57 66.57 66.40 66.45 3.6K
14:39 66.44 66.67 66.44 66.65 3.8K
14:40 66.64 66.64 66.35 66.42 4.7K
14:41 66.33 66.40 66.33 66.40 1.9K
14:42 66.27 66.38 66.21 66.21 2.8K
14:43 66.15 66.21 65.88 66.18 5.2K
14:44 66.18 66.18 65.98 65.98 9.8K
14:45 65.95 66.05 65.73 65.90 1.6K
14:46 65.72 65.84 65.72 65.83 2.7K
14:47 66.02 66.02 65.81 65.99 2.6K
14:48 65.85 66.01 65.85 66.01 1.5K
14:49 66.16 66.16 65.99 66.02 2.7K
14:50 66.01 66.08 66.01 66.08 1.2K
14:51 65.98 66.22 65.98 66.14 0.9K
14:52 66.17 66.33 66.17 66.33 2.4K
14:53 66.33 66.33 65.89 65.89 4.0K
14:54 65.86 66.03 65.80 66.03 10.3K
14:55 65.92 65.95 65.91 65.95 1.5K
14:56 65.79 65.88 65.68 65.69 5.7K
14:57 65.82 65.82 65.77 65.77 2.0K
14:58 65.95 65.95 65.95 65.94 1.5K
14:59 65.68 65.68 65.58 65.58 1.3K
15:00 65.54 65.54 65.36 65.36 3.6K
15:01 65.44 65.56 65.44 65.55 3.0K
15:02 65.54 65.66 65.54 65.66 0.7K
15:03 65.71 65.94 65.68 65.68 4.4K
15:04 65.91 65.92 65.71 65.92 1.3K
15:05 66.08 66.08 65.95 65.95 0.8K
15:06 65.91 65.98 65.85 65.85 1.1K
15:07 65.75 65.94 65.69 65.94 2.5K
15:08 65.96 65.96 65.74 65.85 1.4K
15:09 65.92 65.93 65.84 65.90 1.5K
15:10 65.99 66.25 65.99 66.14 4.3K
15:11 66.17 66.26 66.17 66.26 1.7K
15:12 66.24 66.24 66.10 66.10 1.7K
15:13 66.14 66.35 66.14 66.14 2.3K
15:14 66.33 66.33 66.33 66.33 5.1K
15:15 66.50 66.52 66.43 66.46 2.6K
15:16 66.42 66.44 66.37 66.44 3.7K
15:17 66.42 66.42 66.36 66.36 1.6K
15:18 66.38 66.48 66.27 66.48 3.2K
15:19 66.48 66.50 66.47 66.50 6.5K
15:20 66.67 66.79 66.67 66.79 1.7K
15:21 66.80 67.00 66.80 67.00 3.6K
15:22 66.81 66.81 66.81 66.81 0.6K
15:23 66.92 67.00 66.92 67.00 2.9K
15:24 66.85 66.95 66.85 66.95 1.4K
15:25 66.93 67.12 66.83 67.11 7.0K
15:27 67.11 67.11 66.87 67.00 3.7K
15:28 67.04 67.08 66.82 66.90 1.6K
15:29 66.80 67.03 66.80 67.00 3.8K
15:30 67.00 67.05 66.94 67.04 9.6K
15:31 67.03 67.32 67.03 67.22 3.1K
15:32 67.35 67.38 67.29 67.29 1.4K
15:33 67.34 67.34 67.20 67.20 4.1K
15:34 67.09 67.19 66.96 67.04 4.4K
15:35 67.26 67.28 67.19 67.27 3.5K
15:36 67.26 67.28 67.03 67.03 2.7K
15:37 66.95 67.03 66.93 66.97 7.7K
15:38 66.93 66.93 66.83 66.88 6.9K
15:39 67.04 67.19 67.03 67.19 11.3K
15:40 67.05 67.20 67.05 67.20 1.2K
15:41 67.00 67.18 66.99 67.08 2.5K
15:42 66.96 66.96 66.96 66.96 0.8K
15:43 67.21 67.21 67.21 67.21 0.2K
15:44 67.09 67.16 67.04 67.10 2.7K
15:45 67.08 67.19 67.08 67.20 3.8K
15:46 67.05 67.08 67.00 67.06 2.4K
15:47 66.94 67.05 66.94 67.05 3.0K
15:48 67.20 67.20 67.12 67.16 2.4K
15:49 67.14 67.43 67.14 67.43 1.7K
15:50 67.60 67.63 67.50 67.63 69.5K
15:51 67.65 67.65 67.36 67.50 24.4K
15:52 67.55 67.74 67.55 67.74 1.7K
15:53 67.63 67.75 67.47 67.47 5.8K
15:54 67.59 67.74 67.56 67.63 4.0K
15:55 67.75 67.75 67.38 67.51 3.3K
15:56 67.41 67.43 67.25 67.25 4.2K
15:57 67.42 67.52 67.29 67.29 5.5K
15:58 67.52 67.52 67.42 67.52 2.7K
15:59 67.41 67.56 67.41 67.54 16.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles