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 69.97 70.12 69.97 70.02 15.5K
09:31 70.16 70.16 70.16 70.16 0.1K
09:32 70.11 70.11 70.11 70.11 0.3K
09:33 70.13 70.19 70.13 70.19 1.7K
09:34 70.11 70.11 70.11 70.11 0.3K
09:37 70.26 70.26 70.26 70.25 0.8K
09:39 70.20 70.20 70.18 70.18 0.4K
09:40 70.18 70.18 70.04 70.04 2.3K
09:41 70.04 70.04 70.04 70.04 1.0K
09:45 70.18 70.29 70.14 70.21 8.3K
09:47 70.29 70.29 70.29 70.29 2.1K
09:50 70.18 70.18 70.18 70.18 0.2K
09:51 70.10 70.10 70.10 70.10 0.4K
09:52 70.10 70.13 70.10 70.11 2.0K
09:53 70.12 70.17 70.12 70.17 2.1K
09:58 70.27 70.27 70.27 70.27 0.1K
09:59 70.19 70.33 70.19 70.33 1.9K
10:00 70.31 70.36 70.31 70.36 2.6K
10:01 70.39 70.48 70.39 70.48 1.9K
10:02 70.39 70.41 70.39 70.41 1.0K
10:03 70.39 70.39 70.27 70.27 1.5K
10:05 70.27 70.27 70.27 70.27 0.1K
10:06 70.24 70.24 70.15 70.15 3.5K
10:08 70.26 70.33 70.26 70.33 1.3K
10:09 70.27 70.27 70.27 70.27 0.1K
10:10 70.19 70.30 70.19 70.24 1.0K
10:12 70.26 70.31 70.26 70.31 0.4K
10:13 70.18 70.18 70.18 70.18 0.3K
10:14 70.21 70.22 70.21 70.22 1.2K
10:15 70.25 70.26 70.25 70.26 1.4K
10:17 70.21 70.21 70.21 70.21 0.4K
10:18 70.32 70.32 70.27 70.28 1.7K
10:19 70.31 70.34 70.30 70.30 0.7K
10:20 70.29 70.29 70.29 70.29 0.6K
10:21 70.26 70.26 70.26 70.26 0.1K
10:22 70.28 70.28 70.28 70.28 0.9K
10:23 70.17 70.26 70.17 70.26 1.6K
10:24 70.13 70.13 70.13 70.13 0.4K
10:26 70.17 70.17 70.17 70.17 0.9K
10:28 70.18 70.18 70.18 70.18 0.5K
10:29 70.16 70.16 70.16 70.16 0.6K
10:30 70.17 70.17 70.17 70.17 0.3K
10:32 70.13 70.13 70.13 70.13 1.3K
10:33 70.11 70.11 70.11 70.11 0.1K
10:34 70.11 70.11 70.11 70.11 0.1K
10:35 70.04 70.04 70.04 70.04 0.5K
10:38 70.20 70.27 70.20 70.27 0.3K
10:39 70.26 70.26 70.26 70.26 0.2K
10:40 70.26 70.29 70.26 70.29 1.7K
10:41 70.31 70.31 70.31 70.31 6.3K
10:42 70.32 70.32 70.27 70.27 2.0K
10:43 70.28 70.28 70.28 70.28 0.2K
10:44 70.21 70.21 70.21 70.21 0.3K
10:46 70.31 70.31 70.30 70.30 1.6K
10:47 70.26 70.26 70.26 70.26 0.5K
10:49 70.28 70.28 70.28 70.28 0.5K
10:50 70.31 70.35 70.31 70.35 15.5K
10:52 70.27 70.27 70.27 70.27 0.2K
10:53 70.33 70.33 70.27 70.27 1.2K
10:54 70.31 70.31 70.31 70.31 0.4K
10:55 70.41 70.41 70.34 70.34 3.9K
10:56 70.36 70.36 70.36 70.36 0.1K
10:57 70.41 70.41 70.41 70.41 0.3K
10:58 70.38 70.38 70.37 70.37 2.4K
10:59 70.42 70.42 70.37 70.37 4.7K
11:00 70.33 70.38 70.33 70.38 0.9K
11:02 70.39 70.43 70.39 70.43 2.0K
11:03 70.32 70.40 70.32 70.39 6.2K
11:04 70.42 70.42 70.42 70.42 0.8K
11:05 70.42 70.42 70.42 70.42 1.0K
11:06 70.36 70.42 70.36 70.42 1.0K
11:07 70.42 70.42 70.42 70.42 2.0K
11:08 70.43 70.43 70.33 70.33 1.1K
11:09 70.36 70.36 70.31 70.31 1.3K
11:11 70.39 70.39 70.39 70.39 0.8K
11:12 70.35 70.35 70.30 70.32 1.7K
11:13 70.33 70.33 70.29 70.29 0.8K
11:14 70.27 70.33 70.27 70.33 0.4K
11:15 70.36 70.36 70.29 70.29 1.3K
11:16 70.30 70.30 70.30 70.30 0.2K
11:17 70.35 70.35 70.23 70.34 0.8K
11:18 70.30 70.30 70.30 70.30 1.8K
11:19 70.33 70.38 70.33 70.38 0.5K
11:20 70.34 70.34 70.34 70.34 0.2K
11:21 70.40 70.40 70.40 70.40 0.8K
11:22 70.45 70.45 70.45 70.45 0.3K
11:24 70.37 70.37 70.37 70.37 0.7K
11:25 70.35 70.35 70.35 70.35 1.4K
11:27 70.37 70.37 70.37 70.37 0.2K
11:28 70.36 70.36 70.36 70.36 0.1K
11:29 70.37 70.37 70.37 70.37 0.3K
11:31 70.34 70.34 70.34 70.34 0.3K
11:32 70.37 70.37 70.37 70.37 0.4K
11:33 70.28 70.32 70.28 70.32 0.4K
11:34 70.29 70.35 70.29 70.35 0.2K
11:35 70.27 70.29 70.27 70.29 0.3K
11:36 70.33 70.33 70.33 70.33 0.3K
11:37 70.34 70.34 70.34 70.34 0.4K
11:40 70.24 70.29 70.24 70.29 0.4K
11:41 70.32 70.33 70.32 70.33 4.2K
11:43 70.25 70.25 70.25 70.25 0.5K
11:45 70.33 70.33 70.28 70.28 1.8K
11:46 70.35 70.35 70.35 70.35 0.2K
11:47 70.29 70.29 70.29 70.28 0.1K
11:48 70.32 70.32 70.32 70.32 0.2K
11:49 70.24 70.24 70.24 70.24 0.4K
11:51 70.35 70.35 70.32 70.32 0.6K
11:52 70.38 70.38 70.38 70.38 0.3K
11:54 70.32 70.32 70.32 70.32 0.4K
11:57 70.37 70.37 70.37 70.37 0.3K
11:58 70.37 70.37 70.37 70.37 0.7K
12:06 70.49 70.49 70.49 70.49 0.6K
12:08 70.42 70.42 70.42 70.42 1.4K
12:09 70.44 70.44 70.37 70.37 1.5K
12:12 70.37 70.37 70.37 70.37 0.7K
12:13 70.44 70.44 70.44 70.44 0.2K
12:15 70.34 70.34 70.34 70.34 0.4K
12:19 70.44 70.44 70.44 70.44 0.2K
12:20 70.48 70.48 70.48 70.48 1.0K
12:21 70.46 70.46 70.46 70.46 0.3K
12:22 70.43 70.43 70.43 70.43 0.2K
12:23 70.47 70.47 70.45 70.45 0.4K
12:24 70.46 70.46 70.46 70.46 1.1K
12:42 70.50 70.50 70.50 70.50 0.3K
12:44 70.50 70.50 70.50 70.50 0.2K
12:45 70.48 70.48 70.48 70.48 0.4K
12:46 70.46 70.49 70.46 70.49 1.7K
12:47 70.53 70.53 70.53 70.53 0.4K
12:49 70.52 70.52 70.52 70.52 0.1K
12:51 70.49 70.49 70.49 70.49 3.1K
12:52 70.47 70.54 70.47 70.51 7.8K
12:54 70.50 70.50 70.50 70.50 2.4K
12:55 70.51 70.51 70.51 70.51 0.1K
12:57 70.51 70.51 70.51 70.51 0.3K
12:58 70.49 70.49 70.46 70.46 3.4K
12:59 70.52 70.52 70.52 70.52 0.7K
13:04 70.50 70.50 70.50 70.50 3.5K
13:10 70.54 70.54 70.53 70.53 0.6K
13:12 70.56 70.56 70.56 70.56 0.4K
13:16 70.53 70.53 70.53 70.53 0.6K
13:20 70.43 70.43 70.43 70.43 0.4K
13:22 70.53 70.53 70.53 70.53 0.4K
13:25 70.53 70.53 70.51 70.51 0.6K
13:32 70.64 70.64 70.61 70.61 2.1K
13:33 70.64 70.64 70.64 70.64 0.3K
13:34 70.56 70.57 70.52 70.52 2.4K
13:35 70.58 70.58 70.58 70.58 0.3K
13:36 70.58 70.58 70.58 70.58 0.1K
13:37 70.60 70.60 70.60 70.60 0.5K
13:44 70.59 70.59 70.59 70.59 0.7K
13:51 70.58 70.58 70.53 70.53 0.6K
13:52 70.55 70.55 70.50 70.50 0.9K
13:53 70.55 70.55 70.55 70.55 0.2K
13:54 70.55 70.55 70.55 70.55 1.2K
13:56 70.55 70.55 70.55 70.55 1.1K
14:00 70.59 70.59 70.59 70.59 1.0K
14:07 70.63 70.63 70.63 70.62 0.1K
14:09 70.63 70.63 70.63 70.63 3.9K
14:12 70.55 70.55 70.55 70.55 0.4K
14:18 70.62 70.62 70.62 70.62 0.2K
14:20 70.59 70.59 70.59 70.58 0.4K
14:22 70.62 70.62 70.62 70.62 0.2K
14:26 70.60 70.60 70.60 70.60 0.1K
14:27 70.57 70.58 70.57 70.58 2.4K
14:29 70.59 70.59 70.59 70.59 6.5K
14:30 70.61 70.61 70.61 70.61 0.4K
14:31 70.61 70.61 70.61 70.61 0.2K
14:32 70.64 70.64 70.64 70.64 0.2K
14:33 70.65 70.65 70.65 70.65 0.5K
14:37 70.64 70.64 70.64 70.64 0.3K
14:38 70.64 70.65 70.64 70.65 1.0K
14:39 70.67 70.67 70.67 70.67 1.1K
14:42 70.57 70.57 70.57 70.57 0.1K
14:44 70.64 70.64 70.64 70.64 0.3K
14:45 70.71 70.71 70.67 70.67 1.5K
14:46 70.64 70.67 70.64 70.67 2.1K
14:48 70.68 70.69 70.59 70.59 3.9K
14:49 70.69 70.69 70.59 70.59 14.8K
14:52 70.68 70.68 70.68 70.68 0.3K
14:53 70.60 70.60 70.60 70.60 0.3K
14:55 70.60 70.60 70.60 70.60 0.3K
14:56 70.58 70.58 70.58 70.58 0.2K
14:57 70.60 70.60 70.60 70.60 0.2K
14:59 70.58 70.58 70.58 70.58 0.2K
15:01 70.43 70.51 70.43 70.51 12.1K
15:02 70.49 70.49 70.44 70.44 0.4K
15:04 70.51 70.51 70.48 70.48 3.8K
15:06 70.56 70.56 70.50 70.50 4.3K
15:07 70.51 70.51 70.51 70.51 0.5K
15:10 70.40 70.43 70.40 70.43 1.0K
15:12 70.54 70.54 70.54 70.54 0.4K
15:13 70.45 70.48 70.45 70.48 2.4K
15:15 70.51 70.51 70.51 70.51 0.3K
15:17 70.53 70.53 70.53 70.53 2.2K
15:20 70.46 70.46 70.46 70.46 0.8K
15:23 70.41 70.41 70.41 70.41 0.3K
15:24 70.43 70.43 70.43 70.43 0.5K
15:27 70.41 70.41 70.41 70.41 0.6K
15:28 70.42 70.42 70.42 70.42 0.2K
15:30 70.44 70.44 70.44 70.44 0.2K
15:31 70.43 70.43 70.43 70.43 0.3K
15:32 70.43 70.43 70.43 70.43 0.1K
15:33 70.40 70.40 70.40 70.40 0.6K
15:34 70.45 70.45 70.45 70.45 1.1K
15:37 70.45 70.45 70.45 70.45 0.6K
15:41 70.46 70.46 70.46 70.46 1.5K
15:47 70.40 70.40 70.40 70.40 0.5K
15:48 70.39 70.39 70.36 70.36 0.9K
15:49 70.40 70.40 70.40 70.40 0.6K
15:52 70.30 70.32 70.30 70.32 0.5K
15:53 70.28 70.28 70.28 70.28 0.3K
15:54 70.28 70.28 70.22 70.22 0.2K
15:55 70.25 70.25 70.16 70.16 0.6K
15:56 70.23 70.23 70.23 70.23 1.5K
15:57 70.25 70.28 70.25 70.25 1.1K
15:59 70.23 70.27 70.21 70.27 3.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles