Premium
American Century Focused Dynamic Growth (FDG)
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 | -4.65 | -3.38625109234 | 137.32 | 137.32 | 128.325 | 13944 | 132.27140441 | SP |
| 4 | -5.48 | -3.96670285921 | 138.15 | 141.4599 | 128.325 | 18980 | 137.45666997 | SP |
| 12 | 16.03 | 13.7431412894 | 116.64 | 141.4599 | 108.74 | 22470 | 129.19179657 | SP |
| 26 | 6.15 | 4.86089155865 | 126.52 | 141.4599 | 108.74 | 19804 | 126.27510255 | SP |
| 52 | 28.23 | 27.0298736116 | 104.44 | 141.4599 | 102.935 | 17668 | 122.40117275 | SP |
| 156 | 68.62 | 107.135050742 | 64.05 | 141.4599 | 58.96 | 16370 | 98.99490504 | SP |
| 260 | 55.33 | 71.5412464443 | 77.34 | 141.4599 | 49.3999 | 17390 | 85.02662418 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 131.6004 | 2.45 | 1.90 | 129.22999 | 131.6004 | 128.32499 | 11259 |
| 1781130600 | 129.1465 | -3.15 | -2.38 | 131.91999 | 132.55 | 128.93 | 10248 |
| 1781044200 | 132.2926 | -1.89 | -1.41 | 134.56 | 135.35 | 129.035 | 15124 |
| 1780957800 | 134.18 | 1.48 | 1.12 | 132.87 | 134.18 | 132.69 | 16943 |
| 1780698600 | 132.69999 | -6.01 | -4.33 | 137.32 | 137.32 | 131.9804 | 16148 |
| 1780612200 | 138.71 | 2.33 | 1.71 | 136.26 | 139.18 | 136.26 | 8093 |
| 1780525800 | 136.3782 | -2.78 | -2.00 | 138.47 | 139 | 135.89009 | 3985 |
| 1780439400 | 139.1604 | -1.63 | -1.16 | 140.79 | 140.79 | 139.1604 | 13548 |
| 1780353000 | 140.79 | 0.9 | 0.64 | 140.24 | 141.4599 | 139.27 | 53542 |
| 1780093800 | 139.8885 | -0.39 | -0.28 | 140.28 | 140.58 | 139.1301 | 11194 |
| 1780007400 | 140.2815 | 1.04 | 0.75 | 139 | 140.53 | 138.29 | 30359 |
| 1779921000 | 139.24 | 0.61 | 0.44 | 140.13999 | 140.13999 | 138.63999 | 25458 |
| 1779834600 | 138.6274 | 0.58 | 0.42 | 138.88999 | 138.93 | 138.0701 | 24738 |
| 1779489000 | 138.05 | 0.62 | 0.45 | 137.72 | 138.97999 | 137.72 | 18809 |
| 1779402600 | 137.4254 | 0.14 | 0.10 | 136.57 | 138.69999 | 136 | 19387 |
| 1779316200 | 137.2901 | 2.16 | 1.60 | 136.22 | 137.2901 | 135.13 | 25455 |
| 1779229800 | 135.13 | -1.84 | -1.35 | 135.21 | 135.86 | 134.27 | 11020 |
| 1779143400 | 136.9732 | -0.41 | -0.30 | 137.86 | 138.5 | 136 | 25604 |
| 1778884200 | 137.38 | -2.69 | -1.92 | 138.15 | 138.51 | 137.19999 | 19710 |
| 1778797800 | 140.0713 | 1.83 | 1.32 | 138.5 | 140.22 | 138.5 | 14860 |
| 1778711400 | 138.243 | 2.34 | 1.72 | 136.01 | 138.69 | 135.7721 | 15940 |
| 1778625000 | 135.9025 | -0.6 | -0.44 | 136.69999 | 136.69999 | 134.6 | 18137 |
| 1778538600 | 136.5034 | 0.22 | 0.16 | 134.87 | 137.44999 | 134.87 | 20262 |
| 1778279400 | 136.2877 | 1.99 | 1.48 | 134.77 | 136.34 | 134.77 | 28266 |
| 1778193000 | 134.30009 | 0.34 | 0.25 | 135 | 135.09 | 134 | 21144 |
| 1778106600 | 133.96 | 2.58 | 1.96 | 131.83 | 133.97 | 131.71 | 53821 |
| 1778020200 | 131.3788 | -0.16 | -0.12 | 132.16999 | 132.16999 | 131.22 | 27000 |
| 1777933800 | 131.54 | 0.93 | 0.72 | 131.25 | 131.77 | 130.36 | 36291 |
| 1777674600 | 130.6052 | -0.21 | -0.16 | 131.19999 | 131.19999 | 130.485 | 35727 |
| 1777588200 | 130.82 | 2.33 | 1.81 | 130.72 | 130.82 | 128.56 | 22363 |
| 1777501800 | 128.49 | -1.02 | -0.79 | 129.84 | 129.84 | 128.16999 | 23473 |
| 1777415400 | 129.5087 | -2.16 | -1.64 | 130.62 | 130.62 | 129.05 | 28101 |
| 1777329000 | 131.66999 | 1.69 | 1.30 | 130.24 | 131.78 | 130.13999 | 32383 |
| 1777069800 | 129.97999 | 1.76 | 1.37 | 128.54 | 129.97999 | 128.16 | 37132 |
| 1776983400 | 128.2216 | -1.6 | -1.24 | 129.41999 | 129.6 | 127.29 | 23538 |
| 1776897000 | 129.8262 | 1.49 | 1.16 | 129.53 | 129.84 | 129.03 | 23989 |
| 1776810600 | 128.3365 | -1.16 | -0.90 | 130.77 | 130.77 | 128.21 | 37997 |
| 1776724200 | 129.5007 | 0.07 | 0.05 | 129.11 | 129.55 | 128.66999 | 26330 |
| 1776465000 | 129.43 | 1.19 | 0.93 | 129.19999 | 130.05 | 129.19999 | 31507 |
| 1776378600 | 128.2409 | 0.67 | 0.53 | 127.43 | 128.72999 | 127.37 | 21528 |
| 1776292200 | 127.5688 | 2.37 | 1.89 | 126.53 | 127.5688 | 125.82 | 24150 |
| 1776205800 | 125.2026 | 3.77 | 3.11 | 122.75 | 125.315 | 122.695 | 44700 |
| 1776119400 | 121.4316 | 1.75 | 1.47 | 119.4 | 121.4316 | 119.23 | 19937 |
| 1775860200 | 119.6776 | 0.17 | 0.14 | 119.72 | 120.31 | 119.46 | 21739 |
| 1775773800 | 119.5107 | 1.01 | 0.85 | 118.595 | 119.63 | 117.93 | 6798 |
| 1775687400 | 118.4999 | 2.85 | 2.46 | 120.51 | 120.51 | 118.475 | 11300 |
| 1775601000 | 115.6548 | -0.32 | -0.27 | 115.19 | 115.7 | 114.07 | 9492 |
| 1775514600 | 115.9723 | 0.79 | 0.69 | 115.55 | 116.24 | 115.36 | 9913 |
| 1775169000 | 115.1796 | -0.13 | -0.12 | 112.89 | 115.43 | 112.89 | 13404 |
| 1775082600 | 115.3137 | 1.26 | 1.11 | 115.34 | 116.3 | 114.775 | 29559 |
| 1774996200 | 114.05 | 4.75 | 4.35 | 111.01 | 114.05 | 110.595 | 36383 |
| 1774909800 | 109.2962 | -0.58 | -0.53 | 111.44 | 111.44 | 108.74 | 40124 |
| 1774650600 | 109.8759 | -3.03 | -2.69 | 112.03 | 112.0362 | 109.7194 | 7837 |
| 1774564200 | 112.91 | -3.17 | -2.73 | 114.84 | 115.66 | 112.91 | 24685 |
| 1774477800 | 116.08 | 1.67 | 1.46 | 115.98 | 116.94 | 115.62 | 12601 |
| 1774391400 | 114.41 | -1.59 | -1.37 | 115.07 | 115.355 | 114.26 | 9331 |
| 1774305000 | 116 | 1.67 | 1.46 | 115.95 | 117.1 | 115.62 | 15744 |
| 1774045800 | 114.33 | -2.55 | -2.18 | 116.64 | 116.64 | 113.84 | 24925 |
| 1773959400 | 116.8806 | -0.77 | -0.65 | 116.31 | 117.295 | 116.0801 | 31931 |
| 1773873000 | 117.65 | -2.1 | -1.75 | 119.22 | 119.22 | 117.635 | 32280 |
| 1773786600 | 119.75 | 1.13 | 0.95 | 119.18 | 119.75 | 119.1475 | 4385 |
| 1773700200 | 118.62 | 1.94 | 1.66 | 117.96 | 119.36 | 117.9367 | 16663 |
| 1773441000 | 116.6801 | -1.05 | -0.89 | 118.41 | 118.61 | 116.5299 | 4141 |
| 1773354600 | 117.73 | -2.37 | -1.97 | 119.04 | 119.0657 | 117.73 | 11242 |
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.
