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 66.44 66.45 66.32 66.44 86.4K
09:31 66.35 66.42 66.35 66.42 4.9K
09:32 66.42 66.43 66.33 66.43 3.3K
09:33 66.46 66.49 66.46 66.49 6.5K
09:34 66.49 66.51 66.34 66.34 2.9K
09:35 66.41 66.42 66.41 66.42 1.6K
09:36 66.28 66.28 66.23 66.24 1.3K
09:37 66.39 66.56 66.39 66.56 8.1K
09:38 66.77 66.86 66.51 66.51 2.1K
09:39 66.36 66.46 66.36 66.44 1.0K
09:40 66.49 66.67 66.49 66.64 3.3K
09:41 66.52 66.56 66.52 66.56 0.4K
09:42 66.67 66.67 66.58 66.58 0.8K
09:43 66.60 66.60 66.50 66.50 0.4K
09:44 66.69 66.69 66.68 66.68 0.4K
09:45 66.69 66.69 66.61 66.61 2.5K
09:46 66.70 66.70 66.69 66.69 1.2K
09:47 66.75 66.75 66.75 66.75 3.7K
09:48 66.77 66.83 66.77 66.83 1.7K
09:49 66.68 66.81 66.68 66.74 1.4K
09:50 66.75 66.75 66.72 66.72 0.6K
09:51 66.78 66.81 66.73 66.73 4.5K
09:52 66.87 66.87 66.61 66.63 5.5K
09:53 66.64 66.64 66.64 66.64 0.2K
09:54 66.58 66.67 66.58 66.67 0.6K
09:55 66.52 66.52 66.42 66.42 1.7K
09:56 66.34 66.36 66.34 66.36 2.1K
09:58 66.58 66.58 66.58 66.58 0.1K
09:59 66.58 66.61 66.58 66.61 1.0K
10:00 66.79 66.79 66.47 66.64 3.5K
10:02 66.53 66.59 66.53 66.59 1.2K
10:03 66.58 66.58 66.58 66.58 1.1K
10:06 66.71 66.71 66.71 66.71 0.3K
10:07 66.49 66.49 66.49 66.49 0.7K
10:08 66.55 66.60 66.55 66.60 1.8K
10:09 66.80 66.80 66.57 66.64 5.0K
10:10 66.67 66.67 66.65 66.65 0.4K
10:12 66.78 66.78 66.74 66.74 0.5K
10:13 66.72 66.72 66.61 66.61 6.0K
10:16 66.55 66.55 66.55 66.55 0.8K
10:18 66.38 66.38 66.38 66.38 0.3K
10:19 66.45 66.45 66.45 66.45 0.1K
10:20 66.39 66.44 66.39 66.44 5.6K
10:21 66.38 66.38 66.38 66.38 1.4K
10:23 66.55 66.55 66.55 66.55 3.8K
10:26 66.77 66.78 66.77 66.78 0.5K
10:27 66.79 66.79 66.67 66.67 0.5K
10:28 66.77 66.77 66.77 66.77 0.5K
10:29 66.74 66.74 66.74 66.74 0.4K
10:30 66.85 66.86 66.83 66.83 7.2K
10:31 66.83 66.83 66.83 66.83 0.4K
10:32 66.84 66.86 66.84 66.86 1.1K
10:34 66.95 66.95 66.91 66.91 1.6K
10:35 66.95 66.95 66.95 66.94 2.3K
10:36 67.00 67.00 67.00 67.00 9.8K
10:37 66.93 67.01 66.93 67.01 1.9K
10:38 66.94 66.94 66.93 66.93 2.1K
10:39 66.95 66.95 66.88 66.88 0.6K
10:40 66.86 66.86 66.86 66.85 1.2K
10:42 66.80 66.80 66.80 66.80 3.4K
10:47 66.84 66.84 66.84 66.83 0.9K
10:48 66.85 66.85 66.80 66.80 2.9K
10:49 66.80 66.80 66.80 66.80 1.2K
10:50 66.77 66.77 66.71 66.71 3.3K
10:51 66.75 66.75 66.75 66.75 1.3K
10:52 66.76 66.76 66.75 66.75 3.2K
10:55 66.67 66.67 66.67 66.67 0.6K
10:57 66.67 66.67 66.67 66.67 1.6K
11:01 66.72 66.72 66.53 66.53 1.4K
11:04 66.64 66.64 66.64 66.64 1.1K
11:06 66.60 66.71 66.60 66.68 0.7K
11:07 66.74 66.74 66.70 66.74 3.3K
11:08 66.75 66.75 66.75 66.75 1.3K
11:12 66.57 66.57 66.57 66.57 1.2K
11:14 66.68 66.68 66.68 66.68 0.9K
11:18 66.51 66.51 66.50 66.50 1.0K
11:20 66.40 66.45 66.40 66.44 0.6K
11:21 66.49 66.49 66.49 66.49 0.1K
11:23 66.48 66.48 66.21 66.29 2.6K
11:24 66.38 66.38 66.38 66.38 0.7K
11:25 66.37 66.37 66.37 66.37 0.6K
11:28 66.13 66.13 66.06 66.06 3.8K
11:32 66.06 66.06 65.99 65.99 2.8K
11:33 65.94 65.98 65.93 65.98 1.7K
11:39 66.11 66.11 66.11 66.11 0.2K
11:40 66.22 66.22 66.22 66.22 2.7K
11:43 66.02 66.04 66.02 66.04 0.7K
11:46 65.91 65.91 65.91 65.91 0.7K
11:48 65.89 65.89 65.89 65.89 2.2K
11:49 65.83 65.83 65.80 65.80 1.1K
11:51 65.73 65.73 65.73 65.73 0.9K
11:57 65.93 65.93 65.93 65.93 1.3K
12:01 65.92 65.92 65.92 65.92 0.7K
12:03 65.90 65.90 65.90 65.90 0.4K
12:05 65.93 65.93 65.93 65.93 0.1K
12:06 65.87 65.87 65.87 65.87 3.3K
12:09 65.77 65.77 65.77 65.77 0.1K
12:10 65.82 65.82 65.76 65.76 0.7K
12:11 65.87 65.87 65.85 65.85 4.6K
12:13 65.75 65.80 65.73 65.80 36.3K
12:16 65.74 65.74 65.74 65.74 4.2K
12:21 65.65 65.65 65.65 65.65 0.3K
12:22 65.58 65.58 65.58 65.58 0.3K
12:25 65.63 65.63 65.63 65.63 1.3K
12:29 65.82 65.82 65.82 65.82 0.3K
12:30 65.88 65.88 65.88 65.88 0.7K
12:33 65.83 65.90 65.83 65.90 2.5K
12:37 65.99 65.99 65.98 65.98 0.8K
12:38 66.06 66.06 66.06 66.06 0.4K
12:39 66.07 66.07 66.07 66.07 0.7K
12:44 65.94 65.94 65.94 65.94 0.3K
12:47 65.89 65.89 65.84 65.84 1.1K
12:49 65.85 65.88 65.85 65.86 3.3K
12:50 65.88 65.88 65.88 65.88 0.6K
12:51 65.87 65.87 65.87 65.87 0.7K
12:55 65.94 65.94 65.94 65.94 1.0K
12:57 66.12 66.12 66.12 66.12 1.6K
13:05 66.11 66.11 66.11 66.11 1.7K
13:12 66.24 66.24 66.24 66.24 0.2K
13:14 66.10 66.10 66.10 66.10 0.4K
13:15 66.10 66.18 66.10 66.18 12.2K
13:16 66.21 66.21 66.18 66.18 0.4K
13:18 66.27 66.27 66.27 66.27 1.3K
13:21 66.10 66.10 66.10 66.10 0.8K
13:24 66.23 66.23 66.23 66.23 0.9K
13:26 66.34 66.34 66.34 66.34 0.7K
13:28 66.22 66.22 66.22 66.22 0.4K
13:29 66.16 66.16 66.16 66.16 0.3K
13:31 66.20 66.26 66.20 66.26 0.7K
13:33 66.10 66.10 66.10 66.10 3.4K
13:36 66.09 66.09 66.09 66.09 1.6K
13:37 65.96 65.96 65.96 65.96 0.1K
13:38 65.99 65.99 65.99 65.99 0.1K
13:40 65.92 65.92 65.92 65.92 0.1K
13:42 65.93 65.93 65.93 65.93 1.5K
13:45 66.02 66.02 66.02 66.02 0.6K
13:46 66.04 66.04 66.04 66.04 1.0K
13:53 66.12 66.12 66.12 66.12 0.7K
13:54 66.15 66.15 66.15 66.15 0.1K
13:56 66.26 66.26 66.26 66.26 1.4K
13:58 66.30 66.30 66.30 66.30 0.9K
13:59 66.18 66.18 66.18 66.18 1.7K
14:03 66.13 66.13 66.13 66.13 1.3K
14:08 66.12 66.12 66.12 66.12 0.5K
14:10 66.04 66.04 66.04 66.04 0.8K
14:15 66.28 66.28 66.27 66.27 1.0K
14:18 66.24 66.24 66.16 66.22 0.4K
14:19 66.09 66.17 66.09 66.17 1.7K
14:20 66.23 66.23 66.23 66.22 0.2K
14:21 66.31 66.31 66.31 66.31 0.7K
14:24 66.08 66.08 66.08 66.08 0.7K
14:25 66.18 66.18 66.11 66.11 0.9K
14:28 66.04 66.04 66.04 66.04 0.9K
14:30 66.01 66.01 66.01 66.01 0.4K
14:31 66.10 66.10 66.10 66.10 0.4K
14:32 66.11 66.11 66.11 66.11 0.4K
14:33 66.08 66.08 66.08 66.08 0.2K
14:34 66.10 66.10 66.10 66.10 57.9K
14:37 66.11 66.11 66.11 66.11 0.2K
14:39 66.00 66.00 66.00 66.00 0.3K
14:40 66.03 66.03 66.03 66.03 0.8K
14:42 65.99 65.99 65.99 65.99 0.2K
14:44 65.98 65.98 65.98 65.97 0.3K
14:45 65.93 65.94 65.93 65.94 0.8K
14:47 65.94 65.99 65.94 65.99 0.8K
14:48 65.98 65.98 65.98 65.98 0.8K
14:50 65.97 65.97 65.97 65.97 0.5K
14:51 65.96 66.01 65.96 66.01 0.9K
14:52 65.92 65.92 65.92 65.92 0.8K
14:53 65.91 65.91 65.91 65.91 0.4K
14:54 65.87 65.87 65.87 65.87 0.5K
14:56 66.00 66.09 66.00 66.09 0.9K
14:57 66.04 66.04 66.04 66.04 0.4K
14:59 66.04 66.04 66.04 66.04 0.3K
15:00 65.99 65.99 65.99 65.99 0.7K
15:02 65.92 65.93 65.92 65.93 0.4K
15:03 65.88 65.94 65.88 65.94 0.3K
15:04 65.81 65.81 65.81 65.81 1.9K
15:05 65.87 65.93 65.84 65.84 1.7K
15:10 65.90 65.90 65.78 65.78 5.2K
15:11 65.84 65.89 65.84 65.89 1.6K
15:16 65.78 65.82 65.78 65.82 0.3K
15:17 65.81 65.81 65.81 65.81 0.2K
15:18 65.73 65.80 65.73 65.80 0.7K
15:19 65.72 65.72 65.72 65.72 0.5K
15:20 65.73 65.73 65.73 65.72 0.7K
15:23 65.63 65.63 65.63 65.63 0.3K
15:24 65.63 65.63 65.63 65.63 0.4K
15:26 65.65 65.65 65.65 65.65 0.1K
15:27 65.67 65.67 65.67 65.67 0.2K
15:28 65.62 65.62 65.62 65.62 0.4K
15:29 65.70 65.70 65.70 65.69 1.0K
15:31 65.66 65.66 65.66 65.66 0.2K
15:33 65.70 65.70 65.70 65.70 0.8K
15:34 65.65 65.65 65.65 65.65 2.8K
15:36 65.50 65.50 65.46 65.46 1.1K
15:38 65.54 65.54 65.54 65.54 0.1K
15:39 65.53 65.53 65.49 65.49 6.6K
15:40 65.53 65.54 65.53 65.54 2.2K
15:42 65.61 65.61 65.61 65.61 0.4K
15:43 65.48 65.57 65.48 65.57 1.7K
15:44 65.56 65.60 65.56 65.60 0.9K
15:45 65.62 65.62 65.62 65.62 0.2K
15:46 65.68 65.68 65.68 65.68 1.6K
15:48 65.64 65.64 65.64 65.64 1.9K
15:49 65.71 65.71 65.71 65.71 2.1K
15:50 65.89 65.89 65.89 65.89 0.8K
15:52 65.76 65.80 65.76 65.79 1.2K
15:53 65.84 65.89 65.84 65.89 0.8K
15:55 65.80 65.80 65.80 65.80 0.5K
15:56 65.85 65.85 65.85 65.85 0.6K
15:58 65.77 65.77 65.77 65.77 1.1K
15:59 65.62 65.62 65.62 65.62 2.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles