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 64.32 64.32 64.32 64.32 8.9K
09:32 64.24 64.24 64.17 64.17 0.5K
09:35 64.39 64.39 64.39 64.39 0.2K
09:36 64.38 64.38 64.38 64.38 1.3K
09:37 64.34 64.34 64.34 64.34 0.3K
09:40 64.58 64.59 64.47 64.47 0.8K
09:41 64.39 64.39 64.31 64.31 0.3K
09:42 64.44 64.44 64.44 64.44 0.4K
09:44 64.77 64.88 64.77 64.88 0.9K
09:46 64.99 64.99 64.99 64.99 1.6K
09:47 65.08 65.08 65.01 65.07 2.1K
09:49 64.90 65.04 64.90 65.04 1.6K
09:50 65.05 65.05 64.85 64.85 2.8K
09:51 64.87 64.89 64.84 64.89 1.1K
09:52 64.80 64.90 64.80 64.90 1.2K
09:53 65.12 65.12 65.12 65.12 0.4K
09:54 65.08 65.19 65.08 65.19 1.5K
09:55 65.01 65.01 64.97 64.97 5.8K
09:56 65.02 65.04 65.02 65.04 0.6K
09:57 65.11 65.11 65.11 65.11 0.5K
09:58 64.97 64.97 64.91 64.92 0.8K
09:59 64.92 64.92 64.92 64.92 0.4K
10:00 64.75 64.75 64.69 64.69 1.7K
10:01 64.71 64.86 64.71 64.81 5.7K
10:02 64.45 64.65 64.45 64.65 4.7K
10:03 64.50 64.50 64.40 64.40 0.5K
10:04 64.54 64.56 64.54 64.56 0.6K
10:06 64.63 64.66 64.63 64.66 0.8K
10:07 64.79 64.79 64.79 64.78 0.2K
10:08 65.07 65.07 64.98 64.97 1.0K
10:09 64.81 64.81 64.81 64.81 0.2K
10:11 64.91 64.91 64.85 64.85 0.3K
10:12 64.60 64.60 64.41 64.42 1.0K
10:14 64.69 64.69 64.69 64.69 0.3K
10:15 64.77 64.77 64.77 64.77 0.5K
10:19 64.42 64.42 64.36 64.36 0.6K
10:20 64.25 64.25 64.25 64.25 0.2K
10:22 64.15 64.15 64.00 64.00 4.6K
10:23 63.93 63.93 63.88 63.88 6.3K
10:25 64.16 64.16 64.16 64.16 2.3K
10:26 64.02 64.02 64.02 64.02 0.1K
10:27 64.00 64.00 64.00 64.00 0.1K
10:29 63.91 63.91 63.91 63.91 0.1K
10:30 63.85 64.09 63.85 64.09 0.6K
10:32 64.34 64.34 64.14 64.14 0.9K
10:33 64.34 64.34 64.34 64.33 0.1K
10:34 64.36 64.36 64.36 64.36 0.8K
10:39 64.44 64.44 64.44 64.44 0.3K
10:41 64.34 64.34 64.34 64.34 0.2K
10:43 64.51 64.51 64.51 64.51 0.2K
10:44 64.51 64.51 64.51 64.51 0.3K
10:46 64.72 64.72 64.72 64.72 0.2K
10:47 64.75 64.75 64.75 64.75 0.2K
10:48 64.77 64.77 64.77 64.77 0.1K
10:49 64.73 64.73 64.66 64.66 0.6K
10:51 64.51 64.51 64.38 64.38 0.5K
10:53 64.42 64.42 64.42 64.42 0.1K
10:55 64.52 64.56 64.52 64.56 1.5K
10:58 64.51 64.51 64.51 64.51 1.1K
10:59 64.42 64.42 64.42 64.42 0.4K
11:00 64.63 64.75 64.63 64.75 2.5K
11:04 64.20 64.27 64.20 64.27 8.6K
11:06 64.18 64.18 64.12 64.12 1.9K
11:08 64.25 64.25 64.25 64.25 0.1K
11:09 64.28 64.28 64.28 64.28 0.5K
11:10 64.44 64.44 64.44 64.44 0.7K
11:13 64.21 64.21 64.21 64.21 0.1K
11:14 64.22 64.22 64.22 64.22 0.4K
11:17 64.14 64.14 64.07 64.07 0.6K
11:18 64.07 64.07 64.00 64.00 0.4K
11:20 64.20 64.20 64.20 64.19 0.3K
11:24 64.06 64.11 64.06 64.11 0.4K
11:25 64.16 64.23 64.16 64.19 9.1K
11:26 64.25 64.25 64.23 64.23 0.6K
11:27 64.18 64.18 64.15 64.15 1.0K
11:29 64.32 64.32 64.32 64.32 0.7K
11:30 64.35 64.35 64.35 64.35 0.2K
11:33 64.47 64.47 64.47 64.47 0.1K
11:34 64.34 64.34 64.34 64.34 1.2K
11:36 64.41 64.41 64.41 64.41 0.3K
11:39 64.67 64.69 64.67 64.69 1.3K
11:40 64.58 64.58 64.58 64.58 0.7K
11:45 64.73 64.73 64.73 64.73 0.2K
11:46 64.69 64.69 64.69 64.69 0.2K
11:47 64.73 64.73 64.69 64.73 0.6K
11:49 64.73 64.73 64.73 64.73 0.8K
11:50 64.65 64.65 64.65 64.65 0.1K
11:51 64.61 64.75 64.61 64.75 0.4K
11:54 64.76 64.76 64.76 64.76 1.3K
11:56 64.78 64.78 64.78 64.78 0.1K
11:57 64.75 64.75 64.75 64.75 0.3K
11:59 64.76 64.76 64.76 64.76 1.6K
12:01 64.81 64.81 64.78 64.78 1.3K
12:02 64.77 64.77 64.77 64.77 0.3K
12:03 64.86 64.86 64.86 64.86 0.4K
12:04 64.91 64.91 64.91 64.91 2.6K
12:06 64.96 65.08 64.96 65.08 1.4K
12:08 64.98 65.03 64.90 64.90 0.7K
12:10 64.99 64.99 64.99 64.99 0.3K
12:15 64.98 65.04 64.91 64.91 1.0K
12:19 65.04 65.04 65.04 65.04 1.1K
12:24 64.93 64.93 64.93 64.93 0.7K
12:26 64.83 64.83 64.83 64.83 1.0K
12:29 64.79 64.84 64.79 64.84 31.9K
12:31 65.12 65.12 65.12 65.12 0.2K
12:32 65.07 65.14 65.06 65.14 1.1K
12:33 65.18 65.18 65.18 65.18 0.2K
12:34 65.25 65.25 65.25 65.25 0.3K
12:35 65.26 65.26 65.26 65.26 0.2K
12:36 65.28 65.28 65.24 65.24 1.1K
12:37 65.49 65.49 65.49 65.49 0.4K
12:40 65.46 65.46 65.46 65.46 0.1K
12:41 65.43 65.43 65.43 65.43 2.2K
12:43 65.50 65.56 65.50 65.56 7.7K
12:45 65.43 65.47 65.43 65.43 0.6K
12:46 65.36 65.36 65.36 65.36 0.9K
12:51 65.50 65.51 65.48 65.51 1.9K
12:52 65.60 65.60 65.60 65.60 0.4K
12:53 65.64 65.64 65.51 65.51 0.6K
12:54 65.59 65.60 65.59 65.60 0.4K
12:55 65.58 65.58 65.58 65.58 0.4K
12:56 65.43 65.43 65.43 65.43 0.3K
12:57 65.51 65.53 65.51 65.53 0.7K
12:58 65.47 65.47 65.47 65.47 0.3K
13:03 65.48 65.57 65.46 65.57 13.8K
13:04 65.53 65.62 65.53 65.62 0.6K
13:05 65.63 65.63 65.63 65.63 0.2K
13:06 65.49 65.49 65.49 65.49 0.7K
13:07 65.55 65.55 65.55 65.55 0.2K
13:08 65.52 65.64 65.45 65.52 5.7K
13:10 65.34 65.34 65.34 65.34 0.2K
13:11 65.27 65.44 65.27 65.44 2.1K
13:12 65.40 65.40 65.40 65.40 0.2K
13:13 65.33 65.33 65.33 65.33 1.1K
13:14 65.35 65.35 65.35 65.35 0.4K
13:15 65.33 65.33 65.33 65.33 0.3K
13:16 65.42 65.42 65.42 65.42 0.6K
13:18 65.29 65.34 65.20 65.19 0.9K
13:20 65.20 65.20 65.20 65.19 0.2K
13:21 65.34 65.34 65.34 65.34 1.4K
13:22 65.34 65.37 65.33 65.37 3.8K
13:26 65.28 65.28 65.19 65.19 0.9K
13:30 65.20 65.20 65.20 65.20 0.6K
13:31 65.02 65.02 65.00 65.00 0.5K
13:32 64.98 65.08 64.98 65.08 0.9K
13:33 65.01 65.01 65.01 65.01 0.4K
13:34 65.11 65.11 65.11 65.11 1.7K
13:35 65.00 65.00 65.00 65.00 0.3K
13:37 65.22 65.22 65.22 65.22 0.2K
13:38 65.39 65.39 65.39 65.39 0.5K
13:39 65.42 65.42 65.42 65.42 0.6K
13:41 65.57 65.57 65.50 65.50 0.5K
13:42 65.57 65.57 65.51 65.51 0.7K
13:43 65.82 65.82 65.82 65.82 1.2K
13:44 65.84 65.84 65.84 65.84 0.3K
13:45 65.75 65.75 65.75 65.75 0.2K
13:46 65.75 65.75 65.75 65.75 0.2K
13:48 65.60 65.60 65.60 65.60 1.3K
13:49 65.76 65.76 65.76 65.76 0.3K
13:50 65.77 65.77 65.72 65.72 1.2K
13:52 65.76 65.76 65.76 65.76 0.4K
13:53 65.79 65.79 65.79 65.79 0.6K
13:55 65.92 65.92 65.89 65.91 1.7K
13:57 65.80 65.83 65.80 65.83 0.4K
13:58 65.82 65.82 65.82 65.82 0.3K
13:59 65.83 65.83 65.68 65.68 104.3K
14:00 65.79 65.88 65.78 65.78 3.1K
14:02 65.83 65.83 65.83 65.83 0.8K
14:03 65.65 65.65 65.65 65.64 3.9K
14:04 65.71 65.71 65.71 65.71 2.4K
14:06 65.80 65.80 65.80 65.80 1.9K
14:09 65.64 65.64 65.64 65.64 0.4K
14:10 65.54 65.62 65.54 65.62 0.9K
14:11 65.64 65.64 65.64 65.64 0.3K
14:12 65.60 65.76 65.60 65.76 1.3K
14:13 65.69 65.75 65.69 65.75 0.5K
14:15 65.60 65.60 65.60 65.60 0.4K
14:21 65.34 65.34 65.34 65.34 0.5K
14:24 65.49 65.49 65.48 65.48 0.3K
14:25 65.47 65.47 65.47 65.47 0.2K
14:27 65.40 65.40 65.40 65.40 1.4K
14:28 65.47 65.52 65.47 65.52 6.0K
14:29 65.53 65.53 65.53 65.53 0.2K
14:30 65.53 65.58 65.53 65.58 1.0K
14:32 65.53 65.53 65.53 65.53 0.1K
14:33 65.52 65.52 65.52 65.52 1.0K
14:34 65.55 65.60 65.55 65.60 14.0K
14:35 65.61 65.61 65.55 65.55 13.8K
14:36 65.67 65.67 65.67 65.67 0.9K
14:37 65.61 65.70 65.61 65.69 0.7K
14:38 65.51 65.51 65.51 65.51 0.4K
14:39 65.62 65.62 65.62 65.62 1.4K
14:41 65.61 65.61 65.61 65.61 0.8K
14:44 65.65 65.65 65.65 65.65 0.7K
14:45 65.68 65.75 65.68 65.75 0.9K
14:46 65.71 65.71 65.71 65.71 0.1K
14:47 65.74 65.74 65.65 65.65 1.6K
14:48 65.75 65.78 65.74 65.78 1.1K
14:49 65.78 65.78 65.78 65.78 0.5K
14:51 65.68 65.68 65.63 65.63 0.8K
14:52 65.46 65.46 65.46 65.46 0.2K
14:53 65.59 65.59 65.46 65.58 1.0K
14:54 65.67 65.67 65.59 65.62 0.9K
14:55 65.68 65.68 65.62 65.62 0.3K
14:56 65.66 65.66 65.66 65.66 0.3K
14:57 65.56 65.56 65.56 65.56 0.4K
14:58 65.50 65.57 65.50 65.57 0.4K
14:59 65.49 65.49 65.49 65.49 0.6K
15:00 65.50 65.50 65.50 65.50 0.1K
15:01 65.53 65.53 65.52 65.52 1.3K
15:03 65.72 65.72 65.72 65.72 0.3K
15:04 65.69 65.69 65.69 65.69 0.2K
15:05 65.67 65.67 65.53 65.52 0.5K
15:06 65.66 65.66 65.66 65.66 0.6K
15:07 65.75 65.75 65.75 65.75 1.1K
15:09 65.83 65.83 65.83 65.83 7.8K
15:11 65.77 65.77 65.77 65.77 0.6K
15:12 65.77 65.77 65.77 65.77 0.4K
15:13 65.85 65.85 65.85 65.85 0.7K
15:15 65.76 65.76 65.76 65.76 1.1K
15:16 65.72 65.72 65.72 65.72 1.5K
15:17 65.70 65.70 65.70 65.70 0.8K
15:18 65.73 65.73 65.73 65.73 0.2K
15:19 65.82 65.82 65.82 65.82 0.4K
15:23 65.89 65.89 65.89 65.89 0.3K
15:24 65.86 65.90 65.86 65.90 8.1K
15:25 65.90 65.90 65.87 65.87 0.8K
15:26 65.89 65.89 65.89 65.89 0.2K
15:27 65.88 65.88 65.88 65.88 0.2K
15:28 65.81 65.81 65.81 65.81 1.5K
15:29 65.82 65.82 65.73 65.73 0.3K
15:30 65.78 65.78 65.76 65.76 1.2K
15:34 65.80 65.80 65.80 65.80 0.2K
15:36 65.72 65.72 65.72 65.72 0.2K
15:37 65.75 65.75 65.75 65.75 0.9K
15:38 65.66 65.66 65.66 65.66 0.4K
15:39 65.70 65.70 65.67 65.67 2.0K
15:40 65.75 65.76 65.75 65.76 0.9K
15:41 65.82 65.82 65.82 65.82 1.5K
15:42 65.70 65.70 65.70 65.70 0.7K
15:44 65.83 65.83 65.80 65.80 0.4K
15:45 65.80 65.80 65.78 65.79 2.7K
15:46 65.71 65.81 65.71 65.81 1.3K
15:47 65.63 65.78 65.63 65.78 0.8K
15:48 65.81 65.84 65.72 65.72 1.3K
15:49 65.73 65.80 65.73 65.80 0.9K
15:50 65.92 65.92 65.78 65.78 0.4K
15:51 65.74 65.86 65.69 65.86 1.4K
15:52 65.76 65.76 65.76 65.76 0.6K
15:53 65.69 65.76 65.69 65.69 1.9K
15:55 65.90 65.90 65.84 65.87 1.3K
15:56 65.88 65.93 65.88 65.90 5.5K
15:57 65.88 65.88 65.88 65.88 1.9K
15:58 65.74 65.89 65.74 65.89 0.4K
15:59 65.89 65.97 65.87 65.97 4.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles