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 63.02 63.18 63.02 63.03 22.7K
09:31 63.18 63.25 63.08 63.25 8.6K
09:32 63.17 63.23 63.16 63.23 1.2K
09:33 63.23 63.23 63.07 63.18 2.4K
09:34 63.21 63.21 63.21 63.21 0.6K
09:37 62.90 63.09 62.90 63.09 7.4K
09:38 62.97 62.97 62.97 62.97 1.9K
09:39 62.97 63.01 62.97 63.01 0.5K
09:40 63.01 63.01 62.99 62.99 0.3K
09:41 63.02 63.02 63.02 63.02 0.2K
09:42 63.02 63.02 63.02 63.02 0.1K
09:43 63.02 63.02 62.95 62.95 3.9K
09:44 62.96 62.99 62.96 62.99 1.7K
09:45 62.90 63.03 62.90 63.03 1.1K
09:46 62.92 62.99 62.92 62.99 2.9K
09:47 62.86 62.90 62.86 62.90 0.5K
09:48 62.90 63.05 62.90 63.04 2.5K
09:49 62.94 62.94 62.94 62.94 5.0K
09:51 63.10 63.10 63.10 63.10 0.5K
09:53 62.86 62.92 62.86 62.88 1.0K
09:54 62.86 62.86 62.86 62.86 0.7K
09:56 62.81 62.81 62.81 62.81 0.3K
09:57 62.80 62.80 62.77 62.77 0.7K
09:58 62.77 62.77 62.76 62.77 2.0K
09:59 62.69 62.69 62.69 62.69 4.1K
10:01 62.57 62.61 62.57 62.61 10.5K
10:02 62.58 62.62 62.57 62.57 1.8K
10:03 62.57 62.57 62.42 62.42 4.0K
10:04 62.52 62.52 62.52 62.52 0.3K
10:05 62.56 62.56 62.56 62.56 0.7K
10:07 62.56 62.56 62.56 62.56 1.0K
10:08 62.47 62.53 62.47 62.53 0.6K
10:09 62.50 62.50 62.50 62.50 1.3K
10:10 62.52 62.58 62.52 62.58 1.5K
10:12 62.58 62.62 62.57 62.62 3.1K
10:13 62.58 62.62 62.54 62.62 5.5K
10:14 62.56 62.57 62.50 62.50 1.5K
10:15 62.51 62.51 62.51 62.51 1.7K
10:17 62.42 62.46 62.40 62.40 0.6K
10:18 62.50 62.50 62.41 62.41 1.5K
10:19 62.44 62.44 62.41 62.41 0.5K
10:20 62.45 62.45 62.45 62.45 0.3K
10:21 62.42 62.46 62.42 62.46 1.2K
10:23 62.46 62.46 62.46 62.46 0.7K
10:24 62.42 62.42 62.42 62.42 0.1K
10:25 62.47 62.47 62.47 62.47 0.4K
10:26 62.47 62.51 62.47 62.51 4.4K
10:27 62.36 62.36 62.36 62.36 5.1K
10:30 62.46 62.49 62.46 62.49 1.0K
10:32 62.46 62.46 62.46 62.46 0.4K
10:34 62.45 62.45 62.40 62.41 0.9K
10:35 62.49 62.53 62.49 62.53 1.4K
10:36 62.57 62.57 62.56 62.56 0.9K
10:37 62.60 62.60 62.57 62.57 1.8K
10:39 62.60 62.64 62.58 62.64 2.0K
10:40 62.63 62.63 62.63 62.63 0.2K
10:41 62.65 62.65 62.65 62.65 0.2K
10:42 62.60 62.63 62.60 62.63 1.3K
10:44 62.51 62.51 62.51 62.51 0.2K
10:45 62.49 62.56 62.49 62.56 0.6K
10:46 62.51 62.51 62.51 62.51 0.6K
10:47 62.52 62.52 62.52 62.52 0.4K
10:48 62.51 62.51 62.44 62.44 1.1K
10:49 62.43 62.44 62.43 62.44 0.6K
10:50 62.36 62.42 62.36 62.41 1.2K
10:51 62.45 62.45 62.45 62.45 1.1K
10:52 62.39 62.39 62.39 62.39 0.5K
10:54 62.43 62.46 62.41 62.41 1.1K
10:55 62.46 62.46 62.46 62.46 0.2K
10:56 62.47 62.47 62.46 62.46 0.8K
10:57 62.42 62.46 62.42 62.46 2.0K
10:58 62.46 62.47 62.46 62.47 0.4K
10:59 62.50 62.50 62.49 62.49 0.9K
11:00 62.51 62.51 62.49 62.49 0.8K
11:01 62.43 62.43 62.43 62.43 1.4K
11:03 62.36 62.36 62.36 62.36 0.6K
11:04 62.40 62.40 62.40 62.40 3.1K
11:05 62.42 62.51 62.42 62.45 1.4K
11:06 62.46 62.48 62.46 62.48 0.5K
11:07 62.50 62.50 62.45 62.45 1.9K
11:08 62.36 62.45 62.36 62.43 1.1K
11:09 62.45 62.45 62.40 62.40 1.8K
11:10 62.45 62.48 62.45 62.48 0.4K
11:11 62.44 62.48 62.44 62.48 2.8K
11:13 62.49 62.49 62.48 62.48 1.3K
11:14 62.47 62.47 62.35 62.35 3.0K
11:15 62.40 62.40 62.31 62.31 4.7K
11:16 62.30 62.30 62.30 62.30 0.2K
11:17 62.36 62.36 62.35 62.35 2.1K
11:18 62.41 62.41 62.39 62.39 0.8K
11:19 62.45 62.45 62.45 62.45 0.2K
11:20 62.42 62.42 62.42 62.42 0.3K
11:21 62.32 62.32 62.32 62.32 0.3K
11:22 62.34 62.34 62.34 62.34 0.8K
11:23 62.39 62.39 62.36 62.36 0.8K
11:25 62.30 62.30 62.30 62.30 0.2K
11:26 62.34 62.34 62.30 62.30 0.7K
11:27 62.31 62.31 62.31 62.31 0.2K
11:28 62.25 62.26 62.25 62.26 1.2K
11:29 62.24 62.24 62.24 62.24 0.5K
11:31 62.26 62.26 62.26 62.26 0.1K
11:32 62.26 62.26 62.26 62.26 0.2K
11:34 62.17 62.17 62.17 62.17 0.3K
11:36 62.23 62.23 62.18 62.18 0.7K
11:37 62.21 62.21 62.21 62.21 0.7K
11:38 62.23 62.23 62.22 62.22 0.6K
11:39 62.15 62.17 62.15 62.17 0.7K
11:40 62.17 62.19 62.17 62.18 0.9K
11:43 62.21 62.22 62.21 62.22 0.5K
11:44 62.14 62.14 62.13 62.13 1.0K
11:45 62.14 62.14 62.14 62.14 0.4K
11:46 62.09 62.11 62.09 62.11 3.7K
11:47 62.08 62.14 62.08 62.14 1.1K
11:48 62.11 62.11 62.01 62.01 0.5K
11:49 62.06 62.06 62.06 62.06 0.3K
11:50 62.07 62.07 62.01 62.01 2.1K
11:53 62.07 62.07 62.07 62.07 2.2K
11:57 62.09 62.09 62.09 62.09 5.6K
11:58 62.07 62.09 62.05 62.09 2.1K
11:59 62.06 62.06 62.06 62.06 0.3K
12:00 62.10 62.10 62.10 62.10 0.9K
12:01 62.10 62.14 62.10 62.14 0.7K
12:05 62.13 62.16 62.13 62.15 0.6K
12:06 62.18 62.18 62.15 62.15 0.4K
12:08 62.13 62.13 62.13 62.13 0.2K
12:09 62.11 62.21 62.11 62.21 5.5K
12:10 62.18 62.18 62.18 62.18 0.4K
12:12 62.16 62.16 62.16 62.16 1.0K
12:13 62.19 62.19 62.19 62.19 0.2K
12:14 62.20 62.20 62.20 62.20 0.3K
12:15 62.20 62.20 62.20 62.20 0.2K
12:17 62.21 62.21 62.21 62.21 0.3K
12:18 62.12 62.12 62.12 62.12 0.5K
12:19 62.14 62.14 62.11 62.11 0.6K
12:20 62.19 62.19 62.12 62.17 4.7K
12:21 62.13 62.20 62.13 62.20 1.7K
12:22 62.17 62.17 62.13 62.13 0.4K
12:23 62.21 62.21 62.21 62.21 0.2K
12:24 62.15 62.15 62.15 62.15 1.0K
12:25 62.17 62.17 62.17 62.17 1.0K
12:26 62.14 62.14 62.13 62.13 1.7K
12:28 62.15 62.15 62.15 62.15 0.4K
12:29 62.08 62.08 62.08 62.08 2.3K
12:30 62.12 62.12 62.12 62.12 1.1K
12:31 62.20 62.20 62.12 62.17 0.9K
12:32 62.22 62.22 62.18 62.18 3.6K
12:34 62.20 62.24 62.20 62.24 0.6K
12:35 62.24 62.24 62.24 62.24 0.1K
12:36 62.20 62.29 62.20 62.29 0.4K
12:37 62.31 62.31 62.31 62.31 0.3K
12:38 62.28 62.30 62.28 62.29 1.4K
12:39 62.30 62.30 62.26 62.26 1.0K
12:40 62.31 62.33 62.29 62.30 1.6K
12:41 62.34 62.34 62.33 62.34 0.6K
12:42 62.31 62.31 62.31 62.31 0.3K
12:43 62.35 62.35 62.30 62.30 2.3K
12:44 62.33 62.33 62.29 62.30 2.6K
12:45 62.27 62.27 62.27 62.27 0.8K
12:48 62.27 62.27 62.23 62.23 0.7K
12:49 62.20 62.27 62.20 62.27 2.1K
12:51 62.17 62.17 62.16 62.16 0.4K
12:52 62.21 62.21 62.12 62.12 2.6K
12:53 62.18 62.18 62.16 62.16 0.9K
12:54 62.18 62.18 62.18 62.18 0.5K
12:55 62.08 62.08 62.08 62.08 0.1K
12:56 62.09 62.09 62.09 62.09 1.2K
12:59 62.11 62.11 62.11 62.11 0.3K
13:00 62.12 62.12 62.12 62.12 2.1K
13:01 62.07 62.07 62.07 62.07 0.3K
13:02 62.01 62.01 62.00 62.00 7.0K
13:03 62.00 62.00 61.99 61.99 4.7K
13:05 61.95 61.95 61.95 61.95 1.1K
13:06 61.95 61.95 61.93 61.95 2.3K
13:07 61.96 61.96 61.96 61.96 0.1K
13:08 61.95 61.95 61.89 61.89 1.1K
13:10 61.89 61.89 61.89 61.89 0.2K
13:11 61.93 61.94 61.93 61.94 0.7K
13:13 61.94 61.97 61.94 61.97 1.1K
13:14 61.91 61.91 61.91 61.91 0.5K
13:15 61.90 61.92 61.90 61.92 0.4K
13:16 61.94 61.94 61.94 61.94 0.4K
13:17 61.90 61.90 61.90 61.90 0.9K
13:19 61.94 61.96 61.94 61.96 0.6K
13:20 62.00 62.00 61.96 61.96 0.8K
13:21 61.95 61.97 61.95 61.97 1.4K
13:23 62.01 62.01 62.01 62.01 0.2K
13:24 61.99 61.99 61.99 61.99 1.4K
13:25 61.92 61.96 61.92 61.96 0.3K
13:26 61.88 61.88 61.88 61.88 0.2K
13:27 61.95 61.97 61.95 61.96 0.8K
13:31 61.92 61.92 61.92 61.92 0.2K
13:32 61.98 61.98 61.98 61.98 0.3K
13:33 62.02 62.02 61.88 61.88 2.0K
13:34 61.95 61.95 61.95 61.95 0.2K
13:35 61.96 61.96 61.92 61.93 61.3K
13:36 61.97 61.97 61.97 61.97 0.5K
13:37 61.93 61.93 61.93 61.93 3.1K
13:38 61.94 61.94 61.94 61.94 2.3K
13:40 61.93 61.94 61.89 61.89 1.4K
13:41 61.90 61.90 61.90 61.90 0.2K
13:42 61.87 61.94 61.87 61.94 10.0K
13:43 61.88 61.88 61.88 61.88 0.4K
13:45 61.92 61.92 61.90 61.90 0.4K
13:46 61.89 61.89 61.89 61.89 0.3K
13:47 61.88 61.88 61.85 61.85 5.4K
13:48 61.86 61.86 61.85 61.85 1.8K
13:49 61.85 61.85 61.83 61.83 1.7K
13:50 61.83 61.88 61.83 61.88 1.0K
13:51 61.82 61.82 61.82 61.82 1.3K
13:52 61.83 61.83 61.79 61.79 9.2K
13:55 61.85 61.85 61.79 61.83 2.9K
13:56 61.83 61.83 61.83 61.83 1.8K
13:58 61.79 61.79 61.79 61.79 0.4K
13:59 61.80 61.80 61.80 61.80 0.1K
14:00 61.81 61.81 61.80 61.80 0.6K
14:01 61.78 61.78 61.78 61.78 0.2K
14:03 61.80 61.81 61.78 61.81 0.7K
14:04 61.84 61.84 61.84 61.84 1.2K
14:05 61.80 61.82 61.80 61.82 0.3K
14:06 61.80 61.86 61.80 61.85 1.4K
14:07 61.81 61.81 61.81 61.81 0.5K
14:08 61.78 61.83 61.78 61.83 1.1K
14:09 61.81 61.83 61.81 61.83 3.5K
14:10 61.86 61.86 61.86 61.86 1.5K
14:11 61.88 61.88 61.83 61.83 1.6K
14:15 61.87 61.87 61.87 61.87 0.4K
14:16 61.91 61.91 61.91 61.91 0.5K
14:17 61.92 61.95 61.92 61.95 1.2K
14:18 61.97 61.97 61.97 61.97 0.8K
14:19 61.94 61.94 61.94 61.94 0.3K
14:20 61.95 61.95 61.89 61.94 0.7K
14:22 61.89 61.92 61.89 61.92 1.1K
14:25 61.85 61.85 61.85 61.85 0.5K
14:26 61.86 61.87 61.86 61.87 1.1K
14:27 61.91 61.91 61.91 61.90 0.5K
14:28 61.92 61.95 61.89 61.89 1.5K
14:29 61.92 61.92 61.92 61.92 0.3K
14:30 62.01 62.01 61.97 61.97 0.4K
14:31 62.01 62.02 62.01 62.02 0.7K
14:32 61.99 61.99 61.94 61.97 0.7K
14:34 61.98 61.98 61.96 61.96 1.4K
14:35 61.99 62.02 61.99 62.02 0.3K
14:36 61.99 61.99 61.95 61.95 0.7K
14:37 62.00 62.00 61.95 61.95 1.0K
14:38 61.97 61.97 61.97 61.97 0.5K
14:39 61.95 61.95 61.95 61.95 1.3K
14:40 61.93 61.93 61.93 61.93 0.6K
14:41 61.91 61.92 61.91 61.92 1.2K
14:42 61.90 61.92 61.88 61.92 2.8K
14:44 61.88 61.88 61.86 61.88 2.3K
14:45 61.87 61.87 61.87 61.87 0.4K
14:46 61.86 61.86 61.86 61.86 0.4K
14:47 61.84 61.84 61.84 61.84 0.8K
14:48 61.83 61.83 61.83 61.83 0.4K
14:49 61.83 61.86 61.81 61.86 13.0K
14:50 61.84 61.84 61.81 61.81 8.3K
14:51 61.76 61.81 61.76 61.76 9.9K
14:52 61.80 61.80 61.71 61.71 28.5K
14:54 61.70 61.70 61.70 61.70 94.0K
14:55 61.70 61.70 61.70 61.70 0.6K
14:56 61.78 61.78 61.78 61.78 0.3K
14:57 61.77 61.78 61.77 61.78 27.6K
14:58 61.74 61.76 61.74 61.76 69.7K
14:59 61.78 61.78 61.78 61.78 0.4K
15:00 61.79 61.88 61.79 61.88 152.3K
15:01 61.90 61.92 61.84 61.84 1.3K
15:02 61.93 61.93 61.93 61.93 0.3K
15:03 61.92 61.94 61.86 61.94 0.9K
15:04 61.91 61.91 61.91 61.91 0.2K
15:05 61.94 61.94 61.94 61.94 0.3K
15:06 61.97 61.97 61.97 61.97 0.5K
15:08 61.94 61.94 61.93 61.93 1.4K
15:09 61.99 61.99 61.99 61.99 0.1K
15:10 61.97 61.97 61.95 61.95 1.3K
15:11 61.95 61.99 61.90 61.95 2.7K
15:12 61.91 61.98 61.91 61.97 2.3K
15:13 61.97 61.98 61.89 61.90 37.7K
15:14 61.91 61.95 61.86 61.86 146.2K
15:16 61.93 61.93 61.93 61.93 1.1K
15:17 61.93 61.93 61.93 61.93 1.4K
15:18 61.98 61.98 61.98 61.98 0.9K
15:19 62.02 62.02 62.02 62.02 0.1K
15:20 62.02 62.02 62.02 62.02 0.3K
15:21 62.06 62.06 62.06 62.06 1.6K
15:22 62.02 62.09 62.02 62.09 2.2K
15:23 62.08 62.08 62.03 62.03 3.0K
15:24 62.01 62.05 62.01 62.05 0.9K
15:25 62.03 62.03 62.03 62.03 1.3K
15:26 62.05 62.11 62.04 62.04 2.1K
15:27 62.01 62.03 61.98 62.03 1.0K
15:28 62.00 62.02 61.98 61.98 0.8K
15:29 61.97 61.98 61.96 61.96 3.7K
15:30 62.01 62.03 62.00 62.03 4.0K
15:31 62.02 62.03 62.02 62.03 2.3K
15:32 62.04 62.04 62.04 62.04 0.7K
15:33 62.06 62.07 62.04 62.07 2.3K
15:34 62.05 62.06 62.03 62.06 3.6K
15:35 62.09 62.09 62.05 62.08 2.8K
15:36 62.09 62.11 62.09 62.11 1.3K
15:37 62.14 62.21 62.13 62.13 1.9K
15:38 62.14 62.19 62.14 62.19 0.8K
15:39 62.18 62.18 62.18 62.18 0.4K
15:40 62.20 62.23 62.20 62.23 0.6K
15:41 62.21 62.23 62.19 62.23 2.7K
15:42 62.19 62.19 62.19 62.19 0.7K
15:43 62.22 62.23 62.22 62.23 0.8K
15:44 62.25 62.25 62.25 62.25 0.2K
15:45 62.29 62.30 62.29 62.30 6.9K
15:46 62.25 62.26 62.19 62.22 2.6K
15:47 62.17 62.17 62.15 62.15 1.7K
15:50 62.21 62.26 62.18 62.26 3.2K
15:51 62.21 62.21 62.21 62.21 0.3K
15:52 62.28 62.32 62.28 62.28 3.9K
15:53 62.23 62.30 62.23 62.30 1.1K
15:54 62.29 62.31 62.29 62.30 1.6K
15:55 62.66 62.66 62.48 62.48 1.5K
15:56 62.45 62.45 62.45 62.45 0.4K
15:57 62.50 62.50 62.47 62.47 2.8K
15:58 62.55 62.55 62.49 62.49 0.8K
15:59 62.47 62.48 62.44 62.48 3.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles