Premium
Fidelity Blue Chip Growth ETF (FBCG)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 0.601926163724 | 62.3 | 63.07 | 61.1 | 867648 | 62.252018 | SP |
| 4 | 0.725 | 1.17029862793 | 61.95 | 64.32 | 58.82 | 670867 | 62.02080287 | SP |
| 12 | 13.795 | 28.2221767594 | 48.88 | 64.32 | 47.6 | 713574 | 58.40913509 | SP |
| 26 | 7.675 | 13.9545454545 | 55 | 64.32 | 47.6 | 627506 | 56.07688791 | SP |
| 52 | 17.155 | 37.6867311072 | 45.52 | 64.32 | 45.2 | 531229 | 54.48740702 | SP |
| 156 | 33.845 | 117.395074575 | 28.83 | 64.32 | 27.5422 | 480911 | 45.80548417 | SP |
| 260 | 31.185 | 99.0314385519 | 31.49 | 64.32 | 20.37 | 340121 | 43.03922346 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 62.72 | 1.35 | 2.20 | 62.4 | 62.83 | 61.93 | 1196785 |
| 1781735400 | 61.37 | -0.71 | -1.14 | 62.41 | 62.41 | 61.1 | 1024372 |
| 1781649000 | 62.08 | -0.79 | -1.26 | 62.99 | 63.07 | 62.08 | 542641 |
| 1781562600 | 62.87 | 1.83 | 3.00 | 62.3 | 62.99 | 62.22 | 706792 |
| 1781303400 | 61.04 | 0.15 | 0.25 | 61.23 | 61.395 | 60.3366 | 672412 |
| 1781217000 | 60.89 | 1.69 | 2.85 | 59.63 | 60.98 | 59 | 782915 |
| 1781130600 | 59.2 | -1.35 | -2.23 | 59.97 | 60.6899 | 59.1032 | 662896 |
| 1781044200 | 60.55 | -0.65 | -1.06 | 61.81 | 62 | 58.82 | 714926 |
| 1780957800 | 61.2 | 0.41 | 0.67 | 61.61 | 61.87 | 61.095 | 362723 |
| 1780698600 | 60.79 | -2.74 | -4.31 | 62.66 | 62.87 | 60.54 | 764521 |
| 1780612200 | 63.53 | 0.14 | 0.22 | 62.69 | 63.68 | 62.4 | 646640 |
| 1780525800 | 63.39 | -0.67 | -1.05 | 64.319999 | 64.319999 | 63.04 | 685187 |
| 1780439400 | 64.06 | 0.63 | 0.99 | 63.73 | 64.275 | 63.5 | 613762 |
| 1780353000 | 63.43 | 0.39 | 0.62 | 63.15 | 63.7399 | 62.831 | 498590 |
| 1780093800 | 63.04 | 0.09 | 0.14 | 63.1 | 63.32 | 62.695 | 527595 |
| 1780007400 | 62.95 | 0.77 | 1.24 | 62.25 | 62.98 | 62.05 | 366435 |
| 1779921000 | 62.18 | 0.1 | 0.16 | 62.19 | 62.285 | 61.81 | 786802 |
| 1779834600 | 62.08 | 0.8 | 1.31 | 61.95 | 62.27 | 61.73 | 519607 |
| 1779489000 | 61.28 | 0.09 | 0.15 | 61.58 | 61.66 | 61.2101 | 413546 |
| 1779402600 | 61.19 | 0.26 | 0.43 | 60.76 | 61.51 | 60.605 | 379356 |
| 1779316200 | 60.93 | 1.1 | 1.84 | 60.23 | 60.9699 | 60.02 | 991669 |
| 1779229800 | 59.83 | -0.47 | -0.78 | 59.95 | 60.32 | 59.39 | 479190 |
| 1779143400 | 60.3 | -0.7 | -1.15 | 61.01 | 61.21 | 59.78 | 790249 |
| 1778884200 | 61 | -1.06 | -1.71 | 60.96 | 61.61 | 60.6 | 538233 |
| 1778797800 | 62.06 | 0.69 | 1.12 | 61.57 | 62.29 | 61.395 | 599116 |
| 1778711400 | 61.37 | 1.01 | 1.67 | 60.81 | 61.58 | 60.37 | 471801 |
| 1778625000 | 60.36 | -0.54 | -0.89 | 60.59 | 60.78 | 59.7247 | 833710 |
| 1778538600 | 60.9 | 0.2 | 0.33 | 60.66 | 61.3999 | 60.445 | 636711 |
| 1778279400 | 60.7 | 0.5 | 0.82 | 60.63 | 60.8499 | 60.53 | 911663 |
| 1778193000 | 60.205 | -0.35 | -0.57 | 60.78 | 60.93 | 59.95 | 701862 |
| 1778106600 | 60.55 | 1.06 | 1.78 | 60 | 60.7794 | 59.75 | 738580 |
| 1778020200 | 59.49 | 0.71 | 1.21 | 59.29 | 59.77 | 59.09 | 2480755 |
| 1777933800 | 58.78 | -0.05 | -0.08 | 58.93 | 59.12 | 58.31 | 503077 |
| 1777674600 | 58.83 | 0.38 | 0.65 | 58.69 | 59.26 | 58.6 | 672928 |
| 1777588200 | 58.45 | 0.6 | 1.04 | 58.49 | 58.58 | 57.42 | 1544795 |
| 1777501800 | 57.85 | -0.17 | -0.29 | 58.02 | 58.09 | 57.55 | 444405 |
| 1777415400 | 58.02 | -0.57 | -0.97 | 57.7 | 58.1 | 57.45 | 329993 |
| 1777329000 | 58.59 | 0.02 | 0.03 | 58.32 | 58.75 | 57.96 | 399090 |
| 1777069800 | 58.57 | 0.84 | 1.46 | 57.96 | 58.6 | 57.54 | 719347 |
| 1776983400 | 57.73 | -0.46 | -0.79 | 57.8 | 58.28 | 57.07 | 540542 |
| 1776897000 | 58.19 | 0.97 | 1.70 | 57.67 | 58.25 | 57.46 | 595511 |
| 1776810600 | 57.22 | -0.37 | -0.64 | 57.97 | 57.97 | 56.9889 | 515214 |
| 1776724200 | 57.59 | -0.06 | -0.10 | 57.42 | 57.7999 | 57.04 | 441681 |
| 1776465000 | 57.65 | 0.84 | 1.48 | 57.31 | 58 | 57.245 | 1022210 |
| 1776378600 | 56.81 | 0.09 | 0.16 | 56.79 | 56.91 | 56.2255 | 480134 |
| 1776292200 | 56.72 | 0.62 | 1.11 | 56.11 | 56.735 | 56.08 | 593393 |
| 1776205800 | 56.1 | 1.41 | 2.58 | 55.05 | 56.139 | 55 | 821305 |
| 1776119400 | 54.69 | 0.6 | 1.11 | 53.9 | 54.78 | 53.68 | 585296 |
| 1775860200 | 54.09 | 0.48 | 0.90 | 53.86 | 54.345 | 53.8 | 658224 |
| 1775773800 | 53.61 | 0.53 | 1.00 | 53.1 | 53.65 | 52.79 | 363373 |
| 1775687400 | 53.08 | 1.78 | 3.47 | 53.47 | 53.64 | 52.6525 | 609802 |
| 1775601000 | 51.3 | -0.03 | -0.06 | 50.96 | 51.34 | 50.285 | 403904 |
| 1775514600 | 51.33 | 0.36 | 0.71 | 50.94 | 51.33 | 50.94 | 568108 |
| 1775169000 | 50.97 | 0.01 | 0.02 | 49.81 | 51.02 | 49.59 | 1149953 |
| 1775082600 | 50.96 | 0.84 | 1.68 | 50.65 | 51.33 | 50.51 | 622964 |
| 1774996200 | 50.12 | 2.3 | 4.81 | 48.51 | 50.25 | 48.51 | 694948 |
| 1774909800 | 47.82 | -0.62 | -1.28 | 48.88 | 48.88 | 47.6 | 2351459 |
| 1774650600 | 48.44 | -1.14 | -2.30 | 49.45 | 49.45 | 48.34 | 707442 |
| 1774564200 | 49.58 | -1.54 | -3.01 | 50.5 | 50.63 | 49.56 | 446403 |
| 1774477800 | 51.12 | 0.49 | 0.98 | 51.21 | 51.44 | 50.87 | 446023 |
| 1774391400 | 50.625 | -0.34 | -0.66 | 50.61 | 50.89 | 50.31 | 368398 |
| 1774305000 | 50.96 | 0.85 | 1.70 | 50.94 | 51.58 | 50.7 | 530563 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
