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 74.00 74.00 73.85 73.85 21.5K
09:31 73.78 73.85 73.78 73.85 1.2K
09:32 73.93 74.04 73.88 73.93 1.7K
09:33 73.97 73.99 73.97 73.99 3.7K
09:34 74.05 74.05 73.95 73.98 3.9K
09:35 74.06 74.08 73.98 74.08 2.1K
09:36 74.01 74.04 74.01 74.04 3.7K
09:37 74.09 74.14 74.09 74.14 2.0K
09:38 74.18 74.18 74.18 74.18 0.6K
09:39 74.09 74.09 74.08 74.08 0.9K
09:40 73.99 74.18 73.99 74.18 0.8K
09:41 74.12 74.14 74.11 74.14 1.0K
09:42 74.12 74.19 74.09 74.09 3.4K
09:43 74.08 74.08 74.04 74.04 0.7K
09:44 74.07 74.19 74.07 74.19 4.1K
09:45 74.12 74.12 74.10 74.10 0.7K
09:46 74.11 74.12 74.11 74.12 7.1K
09:47 74.18 74.18 74.11 74.12 0.9K
09:48 74.18 74.18 74.15 74.15 1.2K
09:49 74.03 74.15 74.03 74.08 2.0K
09:50 74.17 74.17 74.17 74.17 0.4K
09:51 74.20 74.20 74.20 74.20 0.2K
09:52 74.26 74.26 74.21 74.21 1.9K
09:53 74.21 74.21 74.21 74.21 1.1K
09:55 74.30 74.30 74.30 74.30 0.1K
09:56 74.20 74.32 74.20 74.32 10.1K
09:57 74.30 74.30 74.30 74.30 1.6K
09:58 74.34 74.34 74.34 74.34 0.7K
10:00 74.27 74.27 74.27 74.27 0.9K
10:01 74.41 74.41 74.34 74.34 1.0K
10:02 74.35 74.35 74.25 74.25 0.6K
10:03 74.35 74.35 74.35 74.35 1.6K
10:04 74.39 74.39 74.30 74.30 5.4K
10:05 74.36 74.36 74.28 74.28 3.1K
10:06 74.37 74.37 74.28 74.28 0.4K
10:07 74.38 74.48 74.38 74.44 2.0K
10:08 74.39 74.44 74.39 74.43 0.7K
10:09 74.50 74.50 74.43 74.43 2.1K
10:11 74.43 74.50 74.36 74.36 0.8K
10:12 74.43 74.43 74.43 74.43 2.1K
10:14 74.67 74.67 74.67 74.67 4.1K
10:15 74.68 74.68 74.68 74.68 0.2K
10:16 74.65 74.65 74.65 74.65 3.5K
10:18 74.68 74.75 74.67 74.68 1.2K
10:19 74.67 74.69 74.67 74.69 0.6K
10:20 74.72 74.72 74.61 74.61 0.8K
10:22 74.68 74.70 74.52 74.69 5.5K
10:23 74.58 74.62 74.58 74.62 2.7K
10:24 74.62 74.69 74.62 74.69 1.3K
10:25 74.66 74.74 74.59 74.74 0.4K
10:26 74.75 74.76 74.72 74.72 4.2K
10:28 74.70 74.70 74.61 74.61 3.4K
10:30 74.61 74.61 74.55 74.60 1.3K
10:31 74.65 74.65 74.65 74.65 0.8K
10:32 74.59 74.59 74.59 74.59 1.1K
10:34 74.69 74.69 74.69 74.69 0.5K
10:35 74.70 74.71 74.70 74.71 1.2K
10:36 74.74 74.74 74.74 74.74 0.5K
10:37 74.68 74.70 74.68 74.70 2.8K
10:38 74.68 74.68 74.62 74.65 1.4K
10:39 74.67 74.67 74.63 74.63 1.9K
10:41 74.62 74.62 74.53 74.55 1.4K
10:42 74.64 74.64 74.64 74.64 0.5K
10:43 74.63 74.63 74.63 74.63 0.3K
10:44 74.56 74.56 74.56 74.56 2.1K
10:45 74.56 74.56 74.56 74.56 0.6K
10:46 74.50 74.65 74.50 74.65 2.0K
10:47 74.63 74.63 74.63 74.63 0.2K
10:48 74.63 74.63 74.54 74.59 1.3K
10:49 74.54 74.58 74.54 74.58 0.3K
10:50 74.59 74.60 74.59 74.60 0.7K
10:51 74.60 74.60 74.60 74.60 1.2K
10:52 74.60 74.60 74.60 74.60 0.4K
10:53 74.60 74.70 74.58 74.70 5.3K
10:54 74.64 74.76 74.64 74.76 0.8K
10:55 74.69 74.76 74.69 74.76 1.4K
10:57 74.73 74.73 74.73 74.73 0.1K
10:58 74.76 74.76 74.72 74.72 0.8K
11:00 74.72 74.72 74.72 74.72 0.7K
11:02 74.76 74.76 74.74 74.74 1.8K
11:04 74.70 74.76 74.69 74.76 4.0K
11:05 74.74 74.74 74.74 74.74 0.2K
11:07 74.68 74.68 74.67 74.67 1.3K
11:08 74.66 74.66 74.58 74.58 1.0K
11:09 74.67 74.67 74.67 74.67 0.6K
11:10 74.65 74.65 74.64 74.64 0.4K
11:11 74.66 74.71 74.65 74.65 0.7K
11:12 74.74 74.74 74.74 74.74 0.4K
11:13 74.76 74.76 74.76 74.76 2.3K
11:15 74.75 74.75 74.68 74.68 1.8K
11:16 74.71 74.71 74.71 74.71 0.3K
11:18 74.72 74.76 74.72 74.76 1.8K
11:19 74.76 74.76 74.76 74.76 0.9K
11:20 74.84 74.84 74.71 74.71 1.8K
11:23 74.69 74.82 74.69 74.82 0.6K
11:24 74.77 74.82 74.77 74.82 1.2K
11:27 74.83 74.83 74.83 74.82 0.5K
11:28 74.78 74.78 74.78 74.78 0.7K
11:31 74.84 74.84 74.84 74.84 0.3K
11:32 74.84 74.84 74.84 74.84 0.3K
11:33 74.80 74.84 74.80 74.84 1.0K
11:34 74.79 74.79 74.79 74.79 0.3K
11:35 74.83 74.83 74.80 74.80 0.5K
11:37 74.81 74.81 74.80 74.80 0.8K
11:38 74.85 74.90 74.85 74.85 0.8K
11:39 74.81 74.90 74.81 74.90 0.9K
11:40 74.81 74.90 74.81 74.90 1.0K
11:41 74.80 74.80 74.80 74.80 0.4K
11:42 74.89 74.89 74.89 74.89 0.4K
11:45 74.90 74.90 74.86 74.86 1.5K
11:48 74.85 74.85 74.85 74.85 0.8K
11:50 74.80 74.80 74.80 74.80 0.4K
11:51 74.76 74.76 74.76 74.76 0.5K
11:52 74.78 74.78 74.78 74.78 1.7K
11:53 74.79 74.79 74.79 74.79 0.7K
11:56 74.87 74.87 74.87 74.87 0.5K
11:57 74.85 74.85 74.85 74.85 0.5K
11:58 74.85 74.85 74.85 74.85 0.5K
12:00 74.76 74.88 74.76 74.78 14.1K
12:02 74.77 74.77 74.68 74.68 3.6K
12:03 74.73 74.73 74.68 74.72 0.9K
12:04 74.71 74.71 74.71 74.71 1.4K
12:05 74.72 74.78 74.72 74.78 2.3K
12:08 74.78 74.78 74.78 74.78 0.6K
12:09 74.74 74.74 74.74 74.74 0.2K
12:10 74.78 74.78 74.78 74.78 0.8K
12:12 74.74 74.74 74.74 74.74 2.3K
12:13 74.78 74.83 74.78 74.79 2.9K
12:14 74.77 74.77 74.77 74.77 1.3K
12:17 74.81 74.81 74.81 74.81 0.9K
12:19 74.81 74.81 74.81 74.81 0.6K
12:20 74.76 74.76 74.76 74.76 0.2K
12:21 74.78 74.78 74.78 74.78 0.3K
12:22 74.73 74.73 74.73 74.73 0.1K
12:24 74.85 74.85 74.85 74.85 0.3K
12:25 74.75 74.75 74.75 74.75 1.2K
12:27 74.91 74.91 74.87 74.87 5.2K
12:29 74.95 74.95 74.81 74.81 5.4K
12:30 74.95 74.95 74.95 74.95 4.7K
12:31 74.95 74.95 74.95 74.95 4.7K
12:32 74.88 74.88 74.88 74.88 0.7K
12:33 74.88 74.94 74.85 74.84 3.7K
12:34 74.86 74.86 74.86 74.86 0.3K
12:35 74.88 74.88 74.88 74.88 0.3K
12:38 74.90 74.94 74.90 74.93 1.4K
12:39 74.95 74.95 74.95 74.95 1.6K
12:41 74.91 74.91 74.90 74.90 0.4K
12:43 74.95 74.95 74.89 74.89 0.7K
12:44 74.91 74.91 74.91 74.91 2.4K
12:45 74.87 74.87 74.87 74.87 0.6K
12:46 74.88 74.90 74.88 74.90 0.5K
12:47 74.89 74.95 74.89 74.93 7.8K
12:49 74.92 74.97 74.91 74.97 0.8K
12:51 74.97 74.98 74.92 74.98 7.1K
12:52 74.98 74.98 74.95 74.95 0.7K
12:53 74.95 74.99 74.95 74.99 0.4K
12:54 75.00 75.00 74.96 74.96 0.9K
12:56 74.97 74.97 74.96 74.96 2.4K
12:57 74.95 74.95 74.95 74.95 0.5K
12:58 75.00 75.00 75.00 75.00 2.1K
12:59 74.93 74.93 74.91 74.91 0.9K
13:00 74.95 74.95 74.95 74.94 1.0K
13:01 74.90 74.98 74.90 74.98 0.6K
13:04 74.94 74.94 74.88 74.94 2.6K
13:07 74.86 74.99 74.86 74.86 5.9K
13:08 74.99 74.99 74.99 74.99 0.8K
13:09 74.88 74.88 74.88 74.88 0.7K
13:11 74.90 74.90 74.90 74.90 0.1K
13:12 74.93 74.93 74.93 74.93 0.4K
13:13 74.98 74.98 74.98 74.98 1.0K
13:16 74.95 75.00 74.89 75.00 0.9K
13:17 74.89 74.89 74.89 74.89 0.4K
13:21 74.93 74.93 74.93 74.93 0.7K
13:23 74.97 74.97 74.97 74.97 0.2K
13:24 74.87 74.87 74.87 74.87 1.4K
13:25 74.93 74.93 74.87 74.87 0.9K
13:26 74.93 74.93 74.93 74.93 0.7K
13:27 74.93 74.99 74.93 74.99 0.7K
13:28 74.94 74.94 74.92 74.92 0.7K
13:30 74.98 74.98 74.98 74.98 1.6K
13:32 75.00 75.00 75.00 75.00 8.9K
13:33 75.00 75.00 75.00 75.00 3.7K
13:37 75.01 75.01 75.01 75.01 0.3K
13:38 74.96 74.96 74.96 74.96 0.7K
13:39 75.05 75.05 75.05 75.05 0.2K
13:40 74.96 74.96 74.96 74.96 0.7K
13:41 75.01 75.01 75.01 75.01 0.3K
13:42 75.06 75.06 75.06 75.06 0.9K
13:43 75.06 75.06 75.06 75.06 0.2K
13:44 74.99 74.99 74.99 74.99 0.2K
13:45 74.99 74.99 74.99 74.99 0.6K
13:48 75.02 75.02 75.02 75.02 0.2K
13:49 75.03 75.09 75.03 75.09 1.2K
13:50 75.09 75.09 75.09 75.09 0.2K
13:51 74.97 74.97 74.97 74.97 0.2K
13:52 75.06 75.06 75.06 75.06 0.9K
13:53 74.95 74.95 74.95 74.95 2.5K
13:58 74.97 74.97 74.94 74.94 1.4K
13:59 74.90 74.90 74.90 74.90 0.4K
14:00 74.84 74.84 74.84 74.83 0.3K
14:02 74.78 74.78 74.78 74.78 0.6K
14:03 74.85 74.85 74.85 74.85 1.0K
14:04 74.86 74.86 74.83 74.86 3.1K
14:05 74.82 74.89 74.82 74.85 1.0K
14:06 74.88 74.88 74.88 74.88 0.3K
14:07 74.91 74.91 74.91 74.91 0.3K
14:08 74.85 74.93 74.85 74.87 2.9K
14:10 74.81 74.81 74.81 74.81 0.2K
14:11 74.97 74.97 74.84 74.97 12.8K
14:12 74.92 74.97 74.92 74.97 1.0K
14:13 74.79 74.89 74.79 74.87 0.5K
14:15 74.90 74.96 74.90 74.96 0.4K
14:16 74.89 74.96 74.89 74.96 0.5K
14:17 74.87 74.88 74.87 74.88 0.4K
14:18 74.96 74.96 74.96 74.96 0.2K
14:19 74.97 74.97 74.97 74.97 0.7K
14:21 74.93 74.93 74.91 74.91 0.6K
14:23 74.93 74.93 74.93 74.93 0.6K
14:28 74.93 74.93 74.93 74.93 0.6K
14:29 74.92 74.92 74.92 74.92 0.4K
14:34 74.82 74.82 74.82 74.82 6.4K
14:36 74.99 74.99 74.99 74.99 1.1K
14:41 74.87 74.88 74.87 74.88 1.3K
14:46 74.83 74.87 74.83 74.87 0.6K
14:50 74.84 74.87 74.84 74.87 5.2K
14:51 74.82 74.82 74.82 74.82 0.5K
14:52 74.85 74.87 74.85 74.87 0.8K
14:53 74.83 74.95 74.83 74.87 1.9K
14:57 74.95 74.95 74.91 74.91 0.3K
14:58 75.04 75.04 74.93 74.97 1.2K
15:00 75.00 75.00 74.96 74.96 0.4K
15:02 75.00 75.00 75.00 75.00 0.4K
15:03 74.99 74.99 74.99 74.99 0.4K
15:05 74.99 74.99 74.99 74.99 0.5K
15:09 74.95 74.95 74.95 74.95 0.4K
15:10 75.00 75.00 75.00 75.00 0.1K
15:11 74.93 75.05 74.93 75.05 0.5K
15:12 75.06 75.06 75.06 75.06 0.3K
15:13 75.01 75.01 75.01 75.00 0.2K
15:15 75.01 75.01 75.01 75.01 0.3K
15:16 75.05 75.05 75.05 75.05 0.7K
15:19 75.10 75.10 74.99 74.99 0.7K
15:21 74.99 74.99 74.99 74.99 0.2K
15:22 74.99 74.99 74.99 74.99 0.8K
15:23 74.98 74.98 74.98 74.98 0.8K
15:28 75.02 75.02 74.96 74.96 0.6K
15:29 74.95 74.95 74.95 74.95 0.2K
15:30 75.05 75.05 75.05 75.05 0.2K
15:31 75.01 75.01 75.01 75.01 0.4K
15:32 75.01 75.01 75.01 75.01 0.9K
15:33 75.05 75.05 74.95 74.95 0.9K
15:34 75.01 75.05 75.01 75.05 0.3K
15:35 75.01 75.01 75.01 75.01 0.7K
15:36 75.05 75.05 75.02 75.02 0.9K
15:37 75.04 75.04 75.04 75.04 0.2K
15:38 75.10 75.10 75.02 75.02 1.4K
15:40 75.03 75.03 75.03 75.03 0.3K
15:41 75.02 75.02 75.02 75.02 0.5K
15:42 74.99 75.02 74.99 74.99 5.9K
15:44 74.97 75.01 74.97 75.01 0.5K
15:45 75.01 75.01 75.01 75.01 0.6K
15:47 74.97 75.02 74.96 75.02 0.8K
15:49 74.96 74.96 74.96 74.96 0.3K
15:50 74.91 74.91 74.91 74.91 0.1K
15:51 74.98 74.98 74.98 74.98 0.2K
15:52 74.93 74.93 74.78 74.78 4.5K
15:53 74.85 74.88 74.85 74.88 1.6K
15:54 74.96 74.96 74.79 74.79 1.6K
15:55 74.81 74.93 74.69 74.69 1.1K
15:57 74.80 74.91 74.80 74.91 0.6K
15:59 74.91 74.96 74.77 74.85 2.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles