Premium
American Century Focused Dynamic Growth (FDG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.97 | -5.55348837209 | 107.5 | 108.65 | 101.01 | 19189 | 104.82042263 | SP |
| 4 | -6.54 | -6.0516332007 | 108.07 | 109.95 | 101.01 | 24001 | 105.44749003 | SP |
| 12 | 6.52 | 6.8624355331 | 95.01 | 109.95 | 93.175 | 23201 | 102.98820256 | SP |
| 26 | 9.2 | 9.9642586375 | 92.33 | 109.95 | 78.03 | 17181 | 97.21979749 | SP |
| 52 | 30.35 | 42.6383815679 | 71.18 | 109.95 | 70.53 | 14149 | 91.18831003 | SP |
| 156 | 24.75 | 32.2349570201 | 76.78 | 109.95 | 49.3999 | 16251 | 69.73934687 | SP |
| 260 | 62.99 | 163.440581214 | 38.54 | 109.95 | 37.705 | 21615 | 69.18069646 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 103.1 | -2.71 | -2.56 | 103.6612 | 103.79 | 102.56 | 36105 |
| 1736379000 | 105.81 | 0.28 | 0.27 | 105.36 | 105.81 | 104.38 | 7356 |
| 1736292600 | 105.53 | -2.37 | -2.20 | 108.3621 | 108.3621 | 105.28 | 18670 |
| 1736206200 | 107.9 | 1.53 | 1.44 | 107.5 | 108.65 | 107.5 | 13594 |
| 1735947000 | 106.37 | 2.64 | 2.54 | 104.98 | 106.37 | 104.8799 | 15846 |
| 1735860600 | 103.735 | -0.13 | -0.12 | 104.61 | 104.82 | 103 | 25685 |
| 1735687800 | 103.86 | -1.11 | -1.06 | 105.47 | 105.47 | 103.86 | 38104 |
| 1735601400 | 104.97 | -1.47 | -1.38 | 104.94 | 105.73 | 104.23 | 110064 |
| 1735342200 | 106.44 | -1.91 | -1.76 | 107.71 | 107.71 | 105.46 | 19184 |
| 1735255800 | 108.35 | 0.07 | 0.06 | 108.5 | 108.54 | 107.71 | 6572 |
| 1735077840 | 108.28 | 1.43 | 1.34 | 107.46 | 108.28 | 107.46 | 6488 |
| 1734996600 | 106.8492 | 1.05 | 0.99 | 105.66 | 106.86 | 105.3 | 9767 |
| 1734737400 | 105.8 | 0.96 | 0.92 | 103.745 | 106.72 | 103.71 | 15070 |
| 1734651000 | 104.84 | -0.56 | -0.53 | 106.1801 | 106.1801 | 104.84 | 19813 |
| 1734564600 | 105.4028 | -3.73 | -3.42 | 109.65 | 109.95 | 104.91 | 27966 |
| 1734478200 | 109.13 | 0.11 | 0.10 | 108.75 | 109.19 | 108.41 | 21155 |
| 1734391800 | 109.02 | 1.41 | 1.31 | 108.07 | 109.1301 | 107.8836 | 14155 |
| 1734132600 | 107.61 | -0.65 | -0.60 | 108.2785 | 108.38 | 107.2074 | 17705 |
| 1734046200 | 108.26 | -0.86 | -0.78 | 108.7 | 109.06 | 108.26 | 73094 |
| 1733959800 | 109.115 | 2.33 | 2.19 | 108.02 | 109.1988 | 108.02 | 116135 |
| 1733873400 | 106.78 | -0.49 | -0.46 | 107.69 | 108.055 | 106.78 | 17486 |
| 1733787000 | 107.27 | -0.87 | -0.80 | 108.41 | 108.41 | 106.91 | 9891 |
| 1733527800 | 108.14 | 1.39 | 1.30 | 107.26 | 108.14 | 107.26 | 13396 |
| 1733441400 | 106.75 | -0.06 | -0.06 | 106.71 | 107.24 | 106.63 | 10370 |
| 1733355000 | 106.81 | 2.29 | 2.19 | 105.65 | 106.8199 | 105.56 | 12572 |
| 1733268600 | 104.52 | -0.01 | -0.01 | 104.07 | 104.53 | 103.81 | 14606 |
| 1733182200 | 104.53 | 0.7 | 0.67 | 104.14 | 104.79 | 104.14 | 13955 |
| 1732917840 | 103.835 | 1.18 | 1.15 | 103.01 | 103.88 | 103.01 | 12428 |
| 1732750200 | 102.65 | -0.75 | -0.73 | 103.54 | 103.54 | 101.9426 | 12144 |
| 1732663800 | 103.4 | 0.96 | 0.94 | 103 | 103.54 | 103 | 6179 |
| 1732577400 | 102.44 | -0.38 | -0.37 | 103.91 | 103.96 | 102.43 | 6010 |
| 1732318200 | 102.82 | 0.04 | 0.04 | 102.91 | 103.0216 | 102.41 | 11653 |
| 1732231800 | 102.78 | 0.8 | 0.78 | 102.58 | 103.069 | 101.43 | 57917 |
| 1732145400 | 101.9824 | -0.31 | -0.31 | 102.26 | 102.26 | 100.99 | 7466 |
| 1732059000 | 102.2954 | 1.78 | 1.77 | 99.9 | 102.32 | 99.9 | 12545 |
| 1731972600 | 100.515 | 0.18 | 0.18 | 100.15 | 100.77 | 99.97 | 16846 |
| 1731713400 | 100.332 | -2.11 | -2.06 | 101.44 | 101.44 | 99.83 | 9574 |
| 1731627000 | 102.44 | -1.22 | -1.18 | 103.6899 | 103.6899 | 102.44 | 11458 |
| 1731540600 | 103.66 | 0.79 | 0.77 | 103 | 104.469 | 103 | 25880 |
| 1731454200 | 102.87 | 0.35 | 0.34 | 102.7 | 103.16 | 102.6 | 26391 |
| 1731367800 | 102.52 | 0.89 | 0.88 | 101.87 | 102.61 | 101.7 | 19346 |
| 1731108600 | 101.625 | 0.66 | 0.65 | 100.69 | 101.73 | 100.69 | 8332 |
| 1731022200 | 100.97 | 1.56 | 1.57 | 100.14 | 101.22 | 100.14 | 21671 |
| 1730935800 | 99.41 | 3.33 | 3.47 | 98.03 | 99.43 | 98.03 | 21253 |
| 1730849400 | 96.08 | 1.28 | 1.35 | 94.91 | 96.22 | 94.91 | 18628 |
| 1730763000 | 94.8 | 0 | 0.00 | 95.5 | 95.5 | 94.78 | 10066 |
| 1730500200 | 94.8 | 1.57 | 1.68 | 93.8 | 95.4283 | 93.8 | 5651 |
| 1730413800 | 93.23 | -3.34 | -3.45 | 95.66 | 95.66 | 93.175 | 32820 |
| 1730327400 | 96.5657 | -0.01 | -0.01 | 96.36 | 97.2656 | 96.36 | 101165 |
| 1730241000 | 96.577 | 0.9 | 0.94 | 95.92 | 96.75 | 95.92 | 9499 |
| 1730154600 | 95.68 | -0.19 | -0.20 | 96.83 | 96.83 | 95.6636 | 12276 |
| 1729895400 | 95.87 | 0.55 | 0.58 | 95.88 | 96.56 | 95.73 | 7515 |
| 1729809000 | 95.3215 | 1.4 | 1.49 | 95.13 | 95.3349 | 94.7121 | 45140 |
| 1729722600 | 93.9256 | -1.55 | -1.62 | 95.39 | 95.39 | 93.36 | 23568 |
| 1729636200 | 95.4756 | 0.19 | 0.20 | 95.08 | 95.57 | 95 | 5422 |
| 1729549800 | 95.2878 | 0.24 | 0.26 | 95.01 | 95.2878 | 94.75 | 30709 |
| 1729290600 | 95.0429 | 0.9 | 0.96 | 94.74 | 95.18 | 94.74 | 4859 |
| 1729204200 | 94.1386 | -0 | -0.00 | 95.03 | 95.03 | 94.1386 | 4833 |
| 1729117800 | 94.14 | 0.71 | 0.76 | 93.67 | 94.24 | 93.63 | 9448 |
| 1729031400 | 93.43 | -1.32 | -1.39 | 94.5311 | 94.55 | 93.1601 | 12577 |
| 1728945000 | 94.7476 | 0.9 | 0.96 | 94.57 | 94.86 | 94.52 | 2001 |
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
