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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 77.02 77.02 75.92 76.06 0.4M
2024-12-30 76.75 77.24 76.02 76.71 0.4M
2024-12-27 78.40 78.40 76.97 77.70 0.3M
2024-12-26 78.53 78.99 78.25 78.84 0.2M
2024-12-24 78.14 78.84 77.91 78.84 0.5M
2024-12-23 77.45 77.86 76.75 77.82 0.3M
2024-12-20 75.71 77.78 75.40 77.21 0.4M
2024-12-19 77.34 77.44 76.38 76.55 0.5M
2024-12-18 79.38 79.62 76.26 76.48 0.5M
2024-12-17 79.48 79.49 78.90 79.34 0.2M
2024-12-16 78.88 79.75 78.86 79.61 0.3M
2024-12-13 78.90 79.16 78.17 78.69 0.2M
2024-12-12 78.93 78.97 78.50 78.55 0.2M
2024-12-11 78.27 79.11 78.21 79.05 0.3M
2024-12-10 77.97 78.43 77.41 77.63 0.3M
2024-12-09 78.26 78.37 77.70 77.90 0.2M
2024-12-06 77.97 78.38 77.84 78.33 0.2M
2024-12-05 77.90 78.05 77.68 77.72 0.2M
2024-12-04 77.15 77.88 77.15 77.84 0.3M
2024-12-03 76.47 76.86 76.34 76.86 0.2M
2024-12-02 76.01 76.67 75.97 76.47 0.3M
2024-11-29 75.19 75.88 75.13 75.82 0.1M
2024-11-27 75.50 75.50 74.65 75.23 0.2M
2024-11-26 75.34 75.68 75.19 75.63 0.2M
2024-11-25 75.54 75.76 74.84 75.19 0.2M
2024-11-22 74.84 75.06 74.50 74.95 0.2M
2024-11-21 75.20 75.41 73.76 74.78 0.6M
2024-11-20 74.89 74.89 73.84 74.86 0.2M
2024-11-19 73.72 74.93 73.60 74.89 0.2M
2024-11-18 73.85 74.38 73.60 74.11 0.3M
2024-11-15 74.68 74.68 73.31 73.63 0.4M
2024-11-14 75.89 75.99 75.20 75.32 0.3M
2024-11-13 76.02 76.32 75.62 75.87 0.2M
2024-11-12 76.01 76.24 75.57 76.01 0.2M
2024-11-11 76.37 76.37 75.66 76.13 0.3M
2024-11-08 75.90 76.17 75.75 76.04 0.2M
2024-11-07 75.28 76.08 75.12 75.96 0.6M
2024-11-06 74.09 74.92 73.78 74.90 0.6M
2024-11-05 71.88 72.69 71.88 72.63 0.3M
2024-11-04 71.65 72.09 71.32 71.57 0.3M
2024-11-01 71.69 72.34 71.57 71.87 0.2M
2024-10-31 72.66 72.66 71.26 71.32 0.4M
2024-10-30 73.88 74.00 73.26 73.44 0.2M
2024-10-29 73.14 73.86 72.91 73.77 0.2M
2024-10-28 73.54 73.55 73.11 73.28 0.2M
2024-10-25 72.85 73.65 72.77 73.00 0.2M
2024-10-24 72.44 72.60 72.10 72.50 0.2M
2024-10-23 72.80 73.00 71.46 72.00 0.3M
2024-10-22 72.56 73.35 72.53 73.22 0.2M
2024-10-21 72.59 73.04 72.38 72.84 0.2M
2024-10-18 72.86 72.96 72.66 72.88 0.2M
2024-10-17 73.00 73.05 72.35 72.37 0.1M
2024-10-16 72.20 72.40 71.80 72.34 0.1M
2024-10-15 73.00 73.13 71.88 72.20 0.2M
2024-10-14 72.53 73.08 72.53 72.92 0.3M
2024-10-11 71.86 72.39 71.80 72.35 0.1M
2024-10-10 71.72 72.23 71.53 71.99 0.1M
2024-10-09 71.58 72.13 71.49 72.11 0.1M
2024-10-08 71.01 71.70 70.96 71.69 0.1M
2024-10-07 71.28 71.30 70.53 70.79 0.1M
2024-10-04 71.36 71.51 70.71 71.48 0.3M
2024-10-03 70.35 71.00 70.28 70.54 0.2M
2024-10-02 70.39 70.86 70.08 70.76 0.1M
2024-10-01 71.54 71.58 70.06 70.56 0.4M
2024-09-30 71.29 71.69 70.88 71.60 0.3M
2024-09-27 71.87 71.87 71.19 71.45 0.3M
2024-09-26 72.14 72.21 71.20 71.51 0.1M
2024-09-25 71.20 71.56 71.08 71.29 0.2M
2024-09-24 71.12 71.29 70.36 71.25 0.2M
2024-09-23 70.88 70.99 70.68 70.86 0.3M
2024-09-20 70.77 71.04 70.22 70.77 0.2M
2024-09-19 70.81 71.43 70.68 71.02 0.3M
2024-09-18 69.71 70.39 69.25 69.40 0.2M
2024-09-17 69.94 70.15 69.23 69.57 0.2M
2024-09-16 69.54 69.54 68.94 69.46 0.1M
2024-09-13 69.38 69.92 69.30 69.78 0.4M
2024-09-12 68.76 69.46 68.39 69.30 0.3M
2024-09-11 67.38 68.67 66.20 68.63 0.2M
2024-09-10 66.90 67.21 66.23 67.17 0.2M
2024-09-09 66.44 66.74 66.02 66.65 0.2M
2024-09-06 67.54 67.72 65.72 65.88 0.6M
2024-09-05 67.32 68.20 67.15 67.67 0.2M
2024-09-04 67.06 67.97 67.00 67.38 0.3M
2024-09-03 69.26 69.28 67.25 67.51 0.7M
2024-08-30 69.62 69.90 68.98 69.87 0.2M
2024-08-29 69.44 70.14 68.94 69.22 0.2M
2024-08-28 69.84 69.99 68.74 69.22 0.2M
2024-08-27 69.55 70.11 69.29 69.95 0.1M
2024-08-26 70.57 70.62 69.53 69.92 0.2M
2024-08-23 69.98 70.73 69.76 70.48 0.2M
2024-08-22 70.97 71.04 69.37 69.41 0.2M
2024-08-21 70.24 70.84 70.11 70.50 0.2M
2024-08-20 70.32 70.64 69.98 70.20 0.4M
2024-08-19 69.61 70.54 69.32 70.54 0.4M
2024-08-16 69.17 69.68 69.08 69.57 0.3M
2024-08-15 68.51 69.39 68.51 69.31 0.3M
2024-08-14 67.98 68.00 67.10 67.75 0.2M
2024-08-13 66.83 67.74 66.76 67.67 0.2M
2024-08-12 66.22 66.57 65.80 66.20 0.2M
2024-08-09 65.54 66.15 65.30 66.03 0.3M
2024-08-08 64.64 65.79 64.10 65.67 0.3M
2024-08-07 65.48 65.81 63.72 63.74 0.5M
2024-08-06 64.41 65.49 63.58 64.47 0.6M
2024-08-05 61.82 64.84 61.50 63.89 1.2M
2024-08-02 66.22 66.60 65.34 66.17 0.6M
2024-08-01 69.60 70.01 67.19 67.73 0.3M
2024-07-31 69.05 69.69 68.69 69.37 0.3M
2024-07-30 68.65 68.80 67.05 67.52 0.2M
2024-07-29 68.73 69.09 68.16 68.48 0.3M
2024-07-26 68.36 68.78 67.91 68.45 0.5M
2024-07-25 68.30 69.06 67.10 67.72 0.4M
2024-07-24 70.02 70.66 68.25 68.43 0.6M
2024-07-23 70.81 71.43 70.78 70.84 0.2M
2024-07-22 70.63 71.07 70.27 70.85 0.2M
2024-07-19 70.14 70.62 69.69 69.81 0.2M
2024-07-18 71.48 71.48 69.93 70.40 0.4M
2024-07-17 71.96 71.96 70.79 71.05 0.5M
2024-07-16 73.09 73.16 72.46 72.97 0.3M
2024-07-15 72.89 73.42 72.44 72.66 0.3M
2024-07-12 72.15 73.09 72.06 72.41 0.3M
2024-07-11 73.53 73.58 71.84 72.18 0.3M
2024-07-10 73.00 73.50 72.75 73.47 0.2M
2024-07-09 72.71 72.94 72.41 72.55 0.2M
2024-07-08 72.49 72.57 72.26 72.57 0.2M
2024-07-05 71.68 72.38 71.68 72.35 0.2M
2024-07-03 71.07 71.65 70.99 71.62 0.2M
2024-07-02 70.19 71.00 70.10 70.93 0.3M
2024-07-01 69.97 70.46 69.51 70.33 0.4M
2024-06-28 70.55 71.04 69.83 69.93 0.3M
2024-06-27 70.13 70.49 69.97 70.40 0.2M
2024-06-26 69.74 70.19 69.69 70.14 0.2M
2024-06-25 69.31 69.83 69.12 69.83 0.2M
2024-06-24 69.57 69.81 68.90 68.96 0.2M
2024-06-21 69.70 70.06 69.39 69.65 0.1M
2024-06-20 70.61 70.81 69.66 69.86 0.2M
2024-06-18 70.37 70.56 70.20 70.42 0.3M
2024-06-17 69.82 70.71 69.54 70.37 0.2M
2024-06-14 69.47 69.75 69.35 69.75 0.1M
2024-06-13 69.89 69.93 69.25 69.59 0.3M
2024-06-12 69.10 69.85 68.95 69.46 0.3M
2024-06-11 67.69 68.41 67.48 68.41 0.1M
2024-06-10 67.45 67.85 67.25 67.85 0.3M
2024-06-07 67.61 67.88 67.36 67.48 0.2M
2024-06-06 67.88 67.93 67.49 67.66 0.3M
2024-06-05 66.92 67.75 66.79 67.56 0.2M
2024-06-04 66.34 66.58 66.00 66.48 0.3M
2024-06-03 66.45 66.58 65.61 66.35 0.2M
2024-05-31 66.06 66.19 64.81 65.90 0.2M
2024-05-30 66.58 66.59 65.77 65.88 0.3M
2024-05-29 66.50 66.97 66.50 66.69 0.1M
2024-05-28 66.92 67.12 66.65 67.04 0.3M
2024-05-24 66.17 66.78 66.14 66.67 0.3M
2024-05-23 66.89 66.95 65.75 66.07 0.2M
2024-05-22 66.38 66.45 65.88 66.31 0.2M
2024-05-21 65.99 66.39 65.81 66.39 0.3M
2024-05-20 65.77 66.30 65.77 66.26 0.2M
2024-05-17 65.84 65.90 65.47 65.76 0.1M
2024-05-16 65.99 66.20 65.78 65.83 0.4M
2024-05-15 65.30 66.02 65.17 66.00 0.4M
2024-05-14 64.51 65.09 64.50 65.00 0.3M
2024-05-13 64.59 64.65 64.36 64.59 0.1M
2024-05-10 64.64 64.75 64.18 64.34 0.3M
2024-05-09 64.22 64.44 64.00 64.35 0.2M
2024-05-08 63.96 64.36 63.80 64.20 0.1M
2024-05-07 64.44 64.59 64.20 64.31 0.2M
2024-05-06 63.92 64.44 63.81 64.44 0.2M
2024-05-03 63.47 63.80 63.24 63.66 0.4M
2024-05-02 62.11 62.46 61.51 62.42 0.2M
2024-05-01 61.66 62.72 61.25 61.40 0.2M
2024-04-30 62.66 62.89 61.61 61.77 0.3M
2024-04-29 63.06 63.09 62.58 62.89 0.2M
2024-04-26 62.39 62.93 62.19 62.79 0.3M
2024-04-25 60.55 61.60 60.46 61.49 0.2M
2024-04-24 62.18 62.40 61.59 61.95 0.1M
2024-04-23 61.12 61.96 61.02 61.79 0.2M
2024-04-22 60.63 61.22 60.11 60.83 0.5M
2024-04-19 61.17 61.41 59.98 60.18 0.6M
2024-04-18 61.93 62.16 61.37 61.51 0.2M
2024-04-17 62.79 62.83 61.65 61.77 0.2M
2024-04-16 62.45 62.86 62.29 62.40 0.5M
2024-04-15 64.09 64.17 62.46 62.58 0.5M
2024-04-12 64.16 64.35 63.51 63.70 0.2M
2024-04-11 63.94 64.85 63.58 64.70 0.2M
2024-04-10 63.30 63.82 63.25 63.69 0.2M
2024-04-09 64.32 64.37 63.58 64.17 0.2M
2024-04-08 64.08 64.27 63.85 64.04 0.1M
2024-04-05 63.40 64.28 63.39 63.90 0.3M
2024-04-04 64.63 64.85 63.22 63.26 0.2M
2024-04-03 63.68 64.37 63.68 64.14 0.2M
2024-04-02 63.89 63.98 63.54 63.92 0.2M
2024-04-01 64.57 64.90 64.26 64.51 0.3M
2024-03-28 64.57 64.63 64.35 64.40 0.2M
2024-03-27 64.58 64.65 64.13 64.52 0.3M
2024-03-26 64.80 64.84 64.23 64.28 0.2M
2024-03-25 64.46 64.71 64.19 64.53 0.2M
2024-03-22 64.51 64.81 64.39 64.68 0.2M
2024-03-21 65.00 65.09 64.53 64.55 0.3M
2024-03-20 63.80 64.50 63.48 64.47 0.3M
2024-03-19 63.08 63.75 62.82 63.65 0.2M
2024-03-18 63.51 63.96 63.31 63.33 0.2M
2024-03-15 63.19 63.19 62.68 62.83 0.2M
2024-03-14 64.02 64.02 63.26 63.57 0.2M
2024-03-13 64.00 64.03 63.65 63.75 0.2M
2024-03-12 63.53 64.17 63.04 64.11 0.2M
2024-03-11 63.29 63.43 63.00 63.25 0.2M
2024-03-08 64.37 64.85 63.29 63.47 0.3M
2024-03-07 63.60 64.27 63.44 64.11 0.2M
2024-03-06 63.37 63.53 62.91 63.20 0.2M
2024-03-05 63.48 63.51 62.52 62.80 0.3M
2024-03-04 64.17 64.20 63.80 63.92 0.2M
2024-03-01 63.45 64.30 63.45 64.10 0.2M
2024-02-29 63.24 63.52 62.75 63.45 0.2M
2024-02-28 62.98 63.04 62.69 62.84 0.1M
2024-02-27 63.05 63.20 62.75 63.10 0.2M
2024-02-26 63.22 63.22 62.92 63.01 0.2M
2024-02-23 63.44 63.60 62.84 63.09 0.3M
2024-02-22 62.63 63.30 62.52 63.15 0.4M
2024-02-21 61.25 61.47 60.90 61.42 0.3M
2024-02-20 61.94 61.99 61.08 61.69 0.2M
2024-02-16 62.74 62.83 62.10 62.25 0.1M
2024-02-15 62.65 62.74 62.17 62.74 0.2M
2024-02-14 62.22 62.54 61.82 62.54 0.3M
2024-02-13 61.62 62.15 61.30 61.82 0.4M
2024-02-12 63.02 63.38 62.71 62.88 0.3M
2024-02-09 62.50 63.06 62.36 63.03 0.2M
2024-02-08 62.16 62.32 62.00 62.26 0.3M
2024-02-07 61.88 62.15 61.64 62.11 0.2M
2024-02-06 61.59 61.65 61.12 61.50 0.3M
2024-02-05 61.63 61.63 60.92 61.55 0.2M
2024-02-02 60.75 61.72 60.55 61.59 0.4M
2024-02-01 60.03 60.52 59.89 60.52 0.4M
2024-01-31 60.44 60.69 59.71 59.71 0.4M
2024-01-30 61.56 61.56 60.98 61.10 0.2M
2024-01-29 60.99 61.58 60.85 61.58 0.4M
2024-01-26 60.94 61.20 60.79 60.91 0.2M
2024-01-25 61.23 61.47 60.82 61.19 0.2M
2024-01-24 61.36 61.60 60.98 61.00 0.3M
2024-01-23 60.74 60.83 60.43 60.80 0.2M
2024-01-22 60.68 60.87 60.43 60.60 0.3M
2024-01-19 59.68 60.35 59.43 60.34 0.3M
2024-01-18 59.04 59.37 58.77 59.34 0.2M
2024-01-17 58.45 58.61 57.95 58.56 0.2M
2024-01-16 58.96 59.18 58.57 58.90 0.3M
2024-01-12 59.13 59.30 58.82 59.03 0.2M
2024-01-11 59.13 59.35 58.32 59.02 0.3M
2024-01-10 58.65 59.14 58.51 59.02 0.3M
2024-01-09 58.15 58.74 57.99 58.57 0.8M
2024-01-08 57.43 58.52 57.40 58.43 0.3M
2024-01-05 57.12 57.65 57.05 57.20 0.4M
2024-01-04 57.33 57.70 57.18 57.24 0.3M
2024-01-03 57.82 57.92 57.45 57.55 0.3M
2024-01-02 58.60 58.66 57.85 58.14 0.5M