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 74.75 74.95 74.68 74.68 19.8K
09:31 74.90 74.90 74.80 74.80 1.1K
09:32 74.94 74.94 74.94 74.94 3.0K
09:33 74.90 74.94 74.86 74.86 9.4K
09:34 74.87 74.87 74.80 74.80 0.7K
09:35 74.77 74.77 74.77 74.77 0.6K
09:36 74.67 74.70 74.67 74.70 2.0K
09:37 74.66 74.68 74.66 74.68 2.6K
09:40 74.86 74.86 74.86 74.86 1.0K
09:41 74.84 74.84 74.80 74.80 3.3K
09:42 74.70 74.70 74.70 74.70 10.4K
09:43 74.72 74.72 74.72 74.72 0.2K
09:45 74.68 74.83 74.68 74.82 23.0K
09:46 74.76 74.76 74.76 74.76 0.2K
09:47 74.82 74.89 74.82 74.89 0.9K
09:48 74.87 74.87 74.87 74.87 0.3K
09:49 74.83 74.83 74.83 74.83 1.9K
09:52 74.86 74.88 74.86 74.88 0.9K
09:53 74.80 74.94 74.80 74.94 0.8K
09:55 74.90 74.90 74.90 74.90 1.6K
09:56 74.88 74.88 74.82 74.88 1.6K
09:57 74.87 74.87 74.87 74.87 0.4K
10:00 74.98 75.01 74.98 75.01 2.4K
10:01 75.03 75.03 75.03 75.03 0.2K
10:02 75.02 75.02 74.97 74.97 2.3K
10:03 75.08 75.08 75.02 75.02 0.5K
10:04 75.02 75.08 75.02 75.08 2.7K
10:05 75.06 75.06 75.06 75.06 0.1K
10:06 75.09 75.09 75.07 75.07 2.4K
10:08 75.09 75.20 75.09 75.20 0.7K
10:09 75.11 75.11 75.10 75.10 1.1K
10:11 75.10 75.10 75.10 75.10 0.5K
10:12 75.08 75.15 75.04 75.15 0.8K
10:14 75.21 75.21 75.11 75.16 0.9K
10:16 75.10 75.10 75.04 75.04 0.8K
10:18 75.17 75.17 75.17 75.17 0.5K
10:19 75.24 75.24 75.17 75.17 1.0K
10:20 75.21 75.21 75.21 75.21 0.9K
10:26 75.15 75.18 75.15 75.16 6.3K
10:30 75.24 75.24 75.24 75.24 0.4K
10:31 75.23 75.23 75.23 75.23 0.7K
10:33 75.20 75.20 75.20 75.20 0.7K
10:34 75.25 75.25 75.25 75.25 1.7K
10:36 75.16 75.16 75.16 75.16 0.7K
10:38 75.17 75.23 75.17 75.23 0.4K
10:39 75.24 75.24 75.24 75.24 0.6K
10:41 75.25 75.25 75.25 75.25 0.4K
10:42 75.19 75.19 75.19 75.19 2.3K
10:44 75.16 75.16 75.16 75.16 0.3K
10:45 75.13 75.13 75.13 75.13 0.1K
10:47 75.18 75.18 75.18 75.18 0.5K
10:48 75.21 75.21 75.20 75.20 0.7K
10:49 75.24 75.24 75.24 75.24 0.2K
10:51 75.17 75.17 75.17 75.17 0.1K
10:52 75.20 75.20 75.20 75.20 0.7K
10:55 75.19 75.19 75.14 75.14 1.1K
10:56 75.14 75.14 75.14 75.14 0.2K
10:58 75.14 75.14 75.08 75.08 1.6K
11:00 75.14 75.14 75.14 75.14 0.6K
11:01 75.14 75.14 75.14 75.14 1.9K
11:04 75.14 75.14 75.14 75.14 2.3K
11:05 75.16 75.16 75.13 75.13 0.3K
11:06 75.13 75.13 75.13 75.13 1.6K
11:10 75.19 75.19 75.15 75.15 0.6K
11:11 75.16 75.16 75.16 75.16 0.4K
11:12 75.15 75.15 75.15 75.15 0.9K
11:13 75.19 75.19 75.16 75.16 0.6K
11:14 75.18 75.18 75.17 75.17 1.0K
11:15 75.19 75.19 75.19 75.19 0.7K
11:17 75.14 75.14 75.14 75.14 8.4K
11:18 75.18 75.18 75.18 75.18 0.1K
11:19 75.19 75.19 75.19 75.19 0.3K
11:20 75.24 75.24 75.17 75.17 0.7K
11:21 75.20 75.20 75.16 75.16 1.5K
11:22 75.16 75.16 75.16 75.16 1.5K
11:23 75.18 75.18 75.18 75.18 0.1K
11:24 75.19 75.19 75.19 75.19 0.6K
11:25 75.25 75.25 75.25 75.25 0.2K
11:26 75.25 75.25 75.25 75.25 0.2K
11:28 75.26 75.26 75.26 75.26 0.5K
11:29 75.27 75.27 75.27 75.27 0.1K
11:30 75.24 75.24 75.24 75.24 0.4K
11:31 75.27 75.27 75.27 75.27 0.2K
11:32 75.19 75.29 75.19 75.29 1.7K
11:34 75.28 75.28 75.28 75.28 0.1K
11:37 75.28 75.28 75.28 75.28 1.5K
11:38 75.23 75.23 75.23 75.23 0.5K
11:40 75.19 75.19 75.19 75.19 0.5K
11:41 75.18 75.22 75.17 75.22 3.1K
11:42 75.22 75.22 75.22 75.22 0.3K
11:43 75.29 75.29 75.29 75.29 0.3K
11:44 75.22 75.22 75.22 75.22 0.6K
11:46 75.27 75.27 75.27 75.27 0.3K
11:47 75.29 75.29 75.29 75.29 0.4K
11:50 75.25 75.25 75.25 75.25 2.4K
11:51 75.26 75.26 75.26 75.26 1.2K
11:53 75.28 75.28 75.28 75.28 0.9K
11:55 75.30 75.34 75.30 75.34 5.4K
11:58 75.22 75.22 75.22 75.22 0.5K
11:59 75.33 75.33 75.33 75.33 1.2K
12:02 75.32 75.32 75.32 75.32 1.0K
12:06 75.39 75.39 75.39 75.39 0.6K
12:10 75.32 75.32 75.32 75.31 0.7K
12:13 75.41 75.41 75.41 75.41 0.6K
12:18 75.26 75.26 75.26 75.26 0.3K
12:20 75.37 75.37 75.26 75.26 0.3K
12:21 75.26 75.26 75.26 75.26 5.7K
12:22 75.35 75.35 75.35 75.35 1.1K
12:24 75.37 75.37 75.36 75.36 0.5K
12:26 75.42 75.42 75.42 75.42 0.5K
12:27 75.36 75.36 75.36 75.36 0.2K
12:29 75.31 75.31 75.31 75.31 0.1K
12:30 75.31 75.34 75.31 75.34 0.7K
12:32 75.33 75.38 75.33 75.35 1.2K
12:34 75.33 75.33 75.33 75.33 0.2K
12:35 75.38 75.38 75.38 75.38 0.3K
12:36 75.39 75.39 75.39 75.39 0.4K
12:37 75.42 75.42 75.42 75.42 0.2K
12:38 75.39 75.42 75.39 75.42 0.9K
12:39 75.40 75.49 75.40 75.49 0.6K
12:40 75.50 75.50 75.49 75.49 1.0K
12:41 75.48 75.49 75.48 75.49 1.0K
12:43 75.45 75.49 75.45 75.49 0.8K
12:44 75.48 75.50 75.48 75.50 0.5K
12:45 75.50 75.50 75.50 75.50 5.2K
12:46 75.47 75.51 75.47 75.51 0.4K
12:47 75.47 75.47 75.47 75.47 0.3K
12:48 75.51 75.51 75.51 75.51 0.3K
12:49 75.40 75.40 75.40 75.40 1.4K
12:50 75.47 75.47 75.47 75.47 0.2K
12:52 75.49 75.49 75.49 75.49 0.7K
12:53 75.50 75.50 75.41 75.41 0.6K
12:57 75.45 75.45 75.45 75.45 0.3K
12:58 75.40 75.44 75.40 75.44 0.2K
12:59 75.42 75.46 75.42 75.46 1.9K
13:02 75.46 75.46 75.46 75.46 0.9K
13:06 75.45 75.45 75.45 75.45 1.4K
13:07 75.46 75.46 75.46 75.46 0.4K
13:08 75.47 75.47 75.42 75.42 1.1K
13:11 75.48 75.48 75.48 75.48 0.6K
13:12 75.45 75.45 75.45 75.45 0.2K
13:13 75.41 75.46 75.41 75.46 1.1K
13:17 75.46 75.46 75.46 75.46 0.2K
13:19 75.48 75.48 75.48 75.48 0.5K
13:22 75.55 75.55 75.55 75.55 0.2K
13:25 75.53 75.55 75.53 75.55 0.4K
13:26 75.41 75.41 75.41 75.41 0.7K
13:29 75.41 75.41 75.41 75.41 0.4K
13:31 75.47 75.47 75.47 75.47 0.2K
13:33 75.45 75.45 75.45 75.45 1.6K
13:35 75.42 75.51 75.42 75.51 0.5K
13:36 75.47 75.52 75.47 75.52 1.2K
13:37 75.46 75.46 75.46 75.46 0.4K
13:39 75.47 75.47 75.47 75.47 1.5K
13:43 75.50 75.50 75.50 75.50 0.6K
13:46 75.48 75.48 75.48 75.48 0.4K
13:47 75.54 75.54 75.43 75.43 0.7K
13:48 75.52 75.52 75.52 75.52 0.2K
13:49 75.52 75.52 75.52 75.52 0.2K
13:50 75.53 75.53 75.51 75.51 0.9K
13:51 75.57 75.57 75.57 75.57 0.3K
13:52 75.48 75.57 75.48 75.48 2.9K
13:54 75.46 75.57 75.46 75.57 0.7K
13:57 75.52 75.52 75.52 75.52 0.4K
13:58 75.53 75.53 75.53 75.53 0.2K
14:00 75.53 75.53 75.53 75.53 0.3K
14:01 75.57 75.57 75.57 75.57 0.2K
14:02 75.60 75.60 75.60 75.60 0.7K
14:06 75.55 75.55 75.51 75.51 0.9K
14:08 75.56 75.56 75.55 75.55 1.4K
14:09 75.59 75.60 75.56 75.60 0.4K
14:10 75.58 75.58 75.57 75.57 0.6K
14:16 75.51 75.51 75.51 75.51 0.1K
14:17 75.48 75.53 75.48 75.48 0.9K
14:18 75.58 75.58 75.58 75.58 0.3K
14:19 75.53 75.53 75.53 75.53 0.3K
14:20 75.51 75.51 75.51 75.51 0.2K
14:22 75.46 75.49 75.46 75.49 0.6K
14:23 75.55 75.55 75.55 75.55 0.3K
14:25 75.51 75.51 75.51 75.51 0.3K
14:26 75.49 75.49 75.49 75.49 4.5K
14:27 75.48 75.48 75.48 75.48 2.6K
14:30 75.47 75.47 75.47 75.47 0.5K
14:32 75.53 75.53 75.53 75.53 5.2K
14:34 75.50 75.50 75.50 75.50 0.4K
14:38 75.50 75.54 75.46 75.46 0.7K
14:40 75.46 75.53 75.46 75.53 1.9K
14:45 75.46 75.46 75.45 75.46 3.2K
14:46 75.46 75.49 75.46 75.49 0.2K
14:47 75.49 75.49 75.49 75.49 0.4K
14:49 75.44 75.44 75.44 75.44 0.2K
14:50 75.46 75.46 75.46 75.46 0.1K
14:52 75.43 75.49 75.43 75.49 0.3K
14:53 75.49 75.49 75.49 75.49 0.2K
14:55 75.42 75.42 75.42 75.42 0.1K
14:56 75.44 75.44 75.44 75.44 10.1K
14:57 75.44 75.44 75.44 75.44 0.4K
14:58 75.44 75.44 75.44 75.44 0.9K
15:01 75.41 75.41 75.41 75.41 0.1K
15:02 75.44 75.44 75.41 75.41 0.5K
15:04 75.38 75.43 75.38 75.43 1.4K
15:05 75.41 75.41 75.41 75.41 0.4K
15:06 75.43 75.43 75.43 75.43 0.5K
15:07 75.43 75.43 75.43 75.43 0.7K
15:09 75.43 75.48 75.43 75.43 0.5K
15:10 75.45 75.45 75.45 75.45 1.3K
15:12 75.41 75.41 75.41 75.41 0.1K
15:13 75.44 75.44 75.41 75.41 0.4K
15:15 75.40 75.40 75.40 75.40 0.6K
15:16 75.37 75.40 75.37 75.40 1.2K
15:17 75.37 75.42 75.37 75.37 1.5K
15:18 75.37 75.37 75.37 75.37 0.3K
15:19 75.42 75.42 75.37 75.42 0.4K
15:20 75.37 75.42 75.37 75.42 2.0K
15:21 75.38 75.38 75.38 75.38 0.5K
15:22 75.40 75.40 75.38 75.38 0.3K
15:23 75.42 75.44 75.38 75.41 1.7K
15:24 75.41 75.45 75.41 75.45 0.3K
15:25 75.40 75.40 75.40 75.40 0.2K
15:26 75.39 75.42 75.39 75.39 0.5K
15:27 75.39 75.47 75.38 75.38 0.4K
15:28 75.38 75.38 75.38 75.38 0.2K
15:29 75.42 75.46 75.38 75.38 0.4K
15:30 75.38 75.38 75.37 75.37 0.5K
15:31 75.37 75.38 75.35 75.35 0.9K
15:33 75.31 75.31 75.31 75.31 0.2K
15:34 75.31 75.31 75.31 75.31 0.8K
15:35 75.44 75.44 75.32 75.32 0.5K
15:36 75.41 75.41 75.41 75.41 0.1K
15:37 75.32 75.40 75.32 75.32 1.0K
15:38 75.32 75.37 75.32 75.36 0.4K
15:39 75.36 75.36 75.35 75.35 0.7K
15:40 75.40 75.40 75.35 75.35 0.4K
15:41 75.36 75.46 75.36 75.44 1.0K
15:42 75.36 75.38 75.36 75.38 0.7K
15:43 75.42 75.42 75.42 75.42 0.7K
15:47 75.36 75.38 75.36 75.38 0.6K
15:50 75.36 75.36 75.36 75.36 1.8K
15:51 75.38 75.55 75.38 75.55 1.0K
15:54 75.50 75.50 75.46 75.46 1.6K
15:55 75.50 75.50 75.47 75.47 2.3K
15:57 75.44 75.44 75.44 75.44 0.8K
15:58 75.51 75.51 75.51 75.51 0.8K
15:59 75.51 75.51 75.44 75.51 1.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles