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 | 5.6366 | 4.38765422489 | 128.465 | 134.75 | 126 | 22234 | 129.61516505 | SP |
| 4 | -2.1584 | -1.58403052987 | 136.26 | 139.18 | 126 | 17090 | 131.21894678 | SP |
| 12 | 15.5066 | 13.0752561238 | 118.595 | 141.4599 | 117.93 | 22494 | 132.35845869 | SP |
| 26 | 5.7916 | 4.5137557478 | 128.31 | 141.4599 | 108.74 | 20628 | 126.6823142 | SP |
| 52 | 26.4916 | 24.6181581637 | 107.61 | 141.4599 | 107.61 | 17741 | 123.63631039 | SP |
| 156 | 67.2116 | 100.480789356 | 66.89 | 141.4599 | 58.96 | 16287 | 100.50322735 | SP |
| 260 | 52.8416 | 65.0278119616 | 81.26 | 141.4599 | 49.3999 | 17176 | 85.63568012 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 134.10159 | 1 | 0.75 | 133.44 | 134.75 | 133.085 | 9249 |
| 1782858600 | 133.0983 | 1.74 | 1.32 | 130.56 | 133.0983 | 130.56 | 24075 |
| 1782772200 | 131.3597 | 3.89 | 3.05 | 128.22999 | 131.4393 | 128.22999 | 6074 |
| 1782513000 | 127.47 | -0.42 | -0.33 | 126.99 | 128.53 | 126 | 28871 |
| 1782426600 | 127.89 | -0.41 | -0.32 | 128.465 | 128.465 | 126.75 | 42903 |
| 1782340200 | 128.3046 | -1.21 | -0.93 | 129.44999 | 130.32 | 128.0914 | 8690 |
| 1782253800 | 129.51 | -2.1 | -1.60 | 128.41999 | 130.895 | 128.41999 | 22119 |
| 1782167400 | 131.61 | -2.93 | -2.18 | 134.44999 | 134.44999 | 131.61 | 70430 |
| 1781821800 | 134.54 | 2.29 | 1.74 | 133.13999 | 134.8351 | 132.82 | 7330 |
| 1781735400 | 132.24539 | -2.45 | -1.82 | 134.19999 | 134.35 | 132 | 8960 |
| 1781649000 | 134.69999 | -0.99 | -0.73 | 135.56 | 135.68 | 134.69999 | 5257 |
| 1781562600 | 135.6877 | 3.91 | 2.96 | 133.79 | 136.15 | 133.79 | 5315 |
| 1781303400 | 131.781 | 0.18 | 0.14 | 131.82 | 132.66999 | 130.13999 | 7621 |
| 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 |
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.
