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
2025-09-26 88.17 88.47 87.66 88.41 0.1M
2025-09-25 87.64 88.29 87.23 88.04 0.2M
2025-09-24 88.99 89.22 88.00 88.49 0.2M
2025-09-23 89.74 89.75 88.61 88.79 0.2M
2025-09-22 88.95 89.74 88.86 89.63 0.3M
2025-09-19 88.79 89.01 88.50 88.85 0.2M
2025-09-18 88.47 88.79 88.05 88.53 0.2M
2025-09-17 87.92 88.02 86.87 87.65 0.2M
2025-09-16 88.24 88.24 87.85 88.00 0.2M
2025-09-15 87.51 88.04 87.50 88.00 0.2M
2025-09-12 86.95 87.33 86.75 87.24 0.2M
2025-09-11 86.67 86.90 86.18 86.84 0.2M
2025-09-10 86.76 86.76 85.87 86.18 0.2M
2025-09-09 86.02 86.19 85.58 86.18 0.2M
2025-09-08 85.98 86.24 85.73 85.89 0.2M
2025-09-05 86.00 86.18 84.81 85.44 0.2M
2025-09-04 84.92 85.49 84.55 85.49 0.2M
2025-09-03 84.48 84.90 84.14 84.64 0.2M
2025-09-02 83.19 83.95 82.82 83.82 0.4M
2025-08-29 85.17 85.19 84.28 84.48 0.2M
2025-08-28 85.06 85.61 84.81 85.50 0.1M
2025-08-27 84.80 85.15 84.55 85.03 0.1M
2025-08-26 84.43 84.87 84.19 84.87 0.1M
2025-08-25 84.42 84.95 84.25 84.49 0.1M
2025-08-22 83.23 84.89 83.06 84.69 0.3M
2025-08-21 83.05 83.40 82.63 83.08 0.1M
2025-08-20 83.83 83.83 82.26 83.37 0.4M
2025-08-19 85.11 85.19 83.70 83.88 0.3M
2025-08-18 85.00 85.19 84.83 85.10 0.1M
2025-08-15 85.54 85.54 84.84 85.13 0.2M
2025-08-14 85.04 85.67 85.04 85.40 0.2M
2025-08-13 85.71 85.81 85.18 85.43 0.2M
2025-08-12 84.63 85.35 84.15 85.34 0.2M
2025-08-11 84.54 84.82 84.03 84.20 0.2M
2025-08-08 83.75 84.48 83.75 84.43 0.2M
2025-08-07 83.92 84.19 82.93 83.56 0.2M
2025-08-06 82.42 83.40 82.36 83.28 0.2M
2025-08-05 83.05 83.21 82.23 82.36 0.2M
2025-08-04 81.92 82.88 81.90 82.76 0.3M
2025-08-01 81.88 82.07 80.76 81.20 0.6M
2025-07-31 84.49 84.49 82.95 83.19 0.2M
2025-07-30 83.25 83.57 82.70 83.21 0.2M
2025-07-29 83.59 83.82 82.93 83.01 0.2M
2025-07-28 83.49 83.49 83.10 83.34 0.2M
2025-07-25 82.90 83.23 82.82 83.04 0.2M
2025-07-24 82.90 83.05 82.64 82.90 0.1M
2025-07-23 82.55 82.71 82.12 82.65 0.1M
2025-07-22 82.60 82.60 81.59 82.25 0.1M
2025-07-21 82.37 82.94 82.37 82.53 0.2M
2025-07-18 82.50 82.64 81.96 82.28 0.1M
2025-07-17 81.71 82.27 81.58 82.27 0.2M
2025-07-16 81.43 81.62 80.70 81.57 0.2M
2025-07-15 81.86 81.99 81.36 81.39 0.2M
2025-07-14 81.03 81.30 80.65 81.27 0.3M
2025-07-11 80.81 81.24 80.61 81.03 0.2M
2025-07-10 81.20 81.30 80.63 81.21 0.2M
2025-07-09 80.56 81.22 80.56 81.14 0.2M
2025-07-08 80.56 80.70 80.13 80.35 0.2M
2025-07-07 80.64 80.78 79.89 80.34 0.3M
2025-07-03 80.52 81.14 80.50 80.95 0.2M
2025-07-02 79.36 80.24 79.36 80.24 0.2M
2025-07-01 79.76 80.02 79.04 79.52 0.4M
2025-06-30 80.24 80.29 79.68 80.10 0.4M
2025-06-27 79.50 79.85 79.00 79.72 0.4M
2025-06-26 78.94 79.37 78.60 79.32 0.2M
2025-06-25 78.65 78.86 78.32 78.57 0.2M
2025-06-24 78.00 78.44 77.77 78.27 0.2M
2025-06-23 76.24 77.26 75.98 77.17 0.3M
2025-06-20 77.25 77.44 76.15 76.44 0.2M
2025-06-18 77.02 77.40 76.62 76.87 0.2M
2025-06-17 77.02 77.39 76.69 76.78 0.8M
2025-06-16 77.04 77.70 77.03 77.47 0.2M
2025-06-13 76.50 77.22 76.26 76.49 0.3M
2025-06-12 77.04 77.59 77.04 77.41 0.1M
2025-06-11 77.88 77.99 77.05 77.27 0.2M
2025-06-10 77.25 77.74 76.96 77.67 0.2M
2025-06-09 77.16 77.38 76.87 77.24 0.2M
2025-06-06 76.73 77.19 76.59 76.92 0.2M
2025-06-05 76.80 77.20 75.68 75.99 0.6M
2025-06-04 76.44 76.75 76.19 76.63 0.2M
2025-06-03 75.88 76.58 75.70 76.40 0.2M
2025-06-02 74.92 75.80 74.80 75.78 0.3M
2025-05-30 75.25 75.46 74.16 75.22 0.2M
2025-05-29 76.36 76.47 75.16 75.51 0.2M
2025-05-28 75.63 75.87 75.15 75.25 0.2M
2025-05-27 74.75 75.60 74.65 75.51 0.3M
2025-05-23 73.28 74.19 73.11 73.73 0.4M
2025-05-22 74.32 75.06 74.18 74.47 0.2M
2025-05-21 74.74 75.75 74.04 74.32 0.3M
2025-05-20 75.31 75.55 74.87 75.41 0.2M
2025-05-19 74.68 75.69 74.40 75.62 0.3M
2025-05-16 75.41 75.76 74.94 75.71 0.2M
2025-05-15 75.15 75.64 74.67 75.28 0.2M
2025-05-14 75.15 75.48 74.90 75.41 0.3M
2025-05-13 74.00 75.10 73.76 74.85 0.4M
2025-05-12 73.74 73.75 72.73 73.61 0.6M
2025-05-09 70.96 71.11 70.28 70.57 0.4M
2025-05-08 70.67 71.25 69.95 70.53 0.3M
2025-05-07 69.77 70.07 68.82 69.82 0.2M
2025-05-06 69.24 70.15 69.23 69.56 0.3M
2025-05-05 69.97 70.71 69.97 70.27 0.3M
2025-05-02 70.37 71.00 70.11 70.75 0.5M
2025-05-01 69.94 70.49 69.50 69.63 0.3M
2025-04-30 67.43 68.77 66.64 68.65 0.2M
2025-04-29 68.05 68.86 67.90 68.64 0.2M
2025-04-28 68.55 68.65 67.40 68.30 0.3M
2025-04-25 67.68 68.51 67.32 68.40 0.3M
2025-04-24 65.96 67.58 65.87 67.51 0.3M
2025-04-23 66.44 67.07 65.45 65.62 0.5M
2025-04-22 63.19 64.55 63.12 64.13 0.4M
2025-04-21 63.02 63.25 61.70 62.48 1.1M
2025-04-17 64.47 64.63 63.69 64.04 0.3M
2025-04-16 64.68 65.35 63.20 64.21 0.5M
2025-04-15 66.32 66.79 65.89 66.22 0.7M
2025-04-14 67.58 67.58 65.51 66.21 0.5M
2025-04-11 64.32 65.97 63.83 65.97 0.5M
2025-04-10 65.69 65.86 62.53 64.45 0.6M
2025-04-09 59.95 67.75 59.94 67.54 1.2M
2025-04-08 63.85 64.25 59.29 60.22 1.0M
2025-04-07 58.69 64.19 58.12 61.35 1.7M
2025-04-04 63.00 63.87 61.32 61.42 1.4M
2025-04-03 66.00 66.53 65.12 65.16 1.1M
2025-04-02 67.62 69.76 67.62 69.32 0.3M
2025-04-01 67.80 68.85 67.53 68.60 0.3M
2025-03-31 67.00 68.21 66.37 68.07 1.0M
2025-03-28 69.67 69.90 68.01 68.17 0.4M
2025-03-27 70.06 70.81 69.80 70.11 0.2M
2025-03-26 71.84 71.84 70.20 70.45 0.3M
2025-03-25 71.79 71.99 71.49 71.93 0.3M
2025-03-24 71.04 71.66 70.87 71.56 0.5M
2025-03-21 68.73 70.03 68.73 70.00 0.2M
2025-03-20 69.40 70.58 69.22 69.76 0.3M
2025-03-19 69.39 70.60 69.08 70.01 0.2M
2025-03-18 69.84 69.84 68.70 69.08 0.5M
2025-03-17 69.79 70.64 69.47 70.23 0.3M
2025-03-14 69.06 70.02 68.85 69.95 0.4M
2025-03-13 69.47 69.47 67.89 68.14 0.4M
2025-03-12 69.75 70.09 68.69 69.46 0.6M
2025-03-11 68.59 69.60 67.89 68.69 0.6M
2025-03-10 70.26 70.44 68.08 68.73 1.0M
2025-03-07 70.95 71.83 69.94 71.57 0.6M
2025-03-06 71.74 72.62 70.76 71.11 0.4M
2025-03-05 72.14 73.24 71.42 73.13 0.4M
2025-03-04 71.48 73.24 70.65 72.10 1.0M
2025-03-03 74.36 74.79 71.71 72.21 0.7M
2025-02-28 72.84 74.26 72.23 74.26 0.6M
2025-02-27 75.76 75.76 73.00 73.07 0.5M
2025-02-26 75.18 75.94 74.65 75.07 0.3M
2025-02-25 75.69 75.85 74.30 74.88 0.7M
2025-02-24 77.12 77.42 75.92 75.93 0.4M
2025-02-21 78.78 78.82 76.80 76.85 0.3M
2025-02-20 78.74 78.92 77.93 78.70 0.2M
2025-02-19 78.71 79.09 78.43 78.98 0.2M
2025-02-18 79.16 79.19 78.35 78.78 0.3M
2025-02-14 78.48 78.89 78.45 78.84 0.2M
2025-02-13 77.53 78.50 77.41 78.49 0.2M
2025-02-12 76.61 77.48 76.40 77.38 0.3M
2025-02-11 77.02 77.65 77.01 77.35 0.1M
2025-02-10 77.31 77.80 77.31 77.61 0.2M
2025-02-07 77.77 78.19 76.67 76.90 0.3M
2025-02-06 77.74 77.88 77.33 77.88 0.2M
2025-02-05 76.93 77.50 76.71 77.46 0.2M
2025-02-04 76.42 77.40 76.42 77.40 0.2M
2025-02-03 75.22 76.74 75.03 76.27 0.5M
2025-01-31 78.15 78.56 77.01 77.19 0.3M
2025-01-30 77.53 77.83 76.70 77.52 0.3M
2025-01-29 77.55 77.70 76.68 77.25 0.3M
2025-01-28 76.39 77.79 75.97 77.72 0.3M
2025-01-27 75.64 76.82 75.50 76.14 0.6M
2025-01-24 79.01 79.20 78.28 78.57 0.2M
2025-01-23 78.47 78.99 78.29 78.99 0.2M
2025-01-22 78.38 79.03 78.28 78.80 0.4M
2025-01-21 77.79 77.92 76.95 77.88 0.4M
2025-01-17 77.28 77.58 76.95 77.40 0.3M
2025-01-16 77.21 77.21 76.13 76.14 0.3M
2025-01-15 76.38 76.94 76.00 76.81 0.2M
2025-01-14 75.74 75.92 74.50 75.03 0.3M
2025-01-13 74.56 75.22 74.13 75.22 0.4M
2025-01-10 76.10 76.10 74.85 75.47 0.4M
2025-01-08 76.69 76.92 76.01 76.70 0.3M
2025-01-07 78.51 78.55 76.42 76.67 0.3M
2025-01-06 78.04 78.85 77.83 78.34 0.5M
2025-01-03 76.38 77.26 76.25 77.21 0.3M
2025-01-02 76.70 76.87 75.21 75.94 0.4M