Fidelity® Blue Chip Growth (FBCG)

FBCG
🏛️ Estados Unidos →
53.17
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
2022-12-30 20.80 21.10 20.75 21.09 0.5M
2022-12-29 20.76 21.15 20.76 21.08 0.1M
2022-12-28 20.75 20.93 20.51 20.55 0.2M
2022-12-27 21.05 21.05 20.77 20.80 0.1M
2022-12-23 20.96 21.18 20.84 21.18 0.2M
2022-12-22 21.38 21.38 20.70 21.10 0.1M
2022-12-21 21.43 21.71 21.40 21.58 0.1M
2022-12-20 21.09 21.37 21.00 21.22 0.1M
2022-12-19 21.62 21.62 21.14 21.23 0.2M
2022-12-16 21.80 21.90 21.48 21.63 0.2M
2022-12-15 22.38 22.38 21.81 21.95 0.1M
2022-12-14 22.91 23.09 22.50 22.66 0.1M
2022-12-13 23.54 23.54 22.60 22.86 0.1M
2022-12-12 22.33 22.57 22.20 22.57 0.1M
2022-12-09 22.42 22.64 22.31 22.34 0.1M
2022-12-08 22.31 22.57 22.17 22.50 0.1M
2022-12-07 22.16 22.31 21.95 22.11 0.2M
2022-12-06 22.75 22.75 22.12 22.28 0.2M
2022-12-05 23.24 23.31 22.73 22.86 0.2M
2022-12-02 23.01 23.42 22.84 23.39 0.2M
2022-12-01 23.41 23.57 23.16 23.43 0.1M
2022-11-30 22.38 23.41 22.27 23.38 0.7M
2022-11-29 22.56 22.56 22.23 22.26 0.1M
2022-11-28 22.58 22.77 22.35 22.42 0.7M
2022-11-25 22.77 22.85 22.75 22.75 0.0M
2022-11-23 22.58 22.99 22.58 22.87 0.1M
2022-11-22 22.30 22.66 22.12 22.59 0.1M
2022-11-21 22.49 22.49 22.16 22.27 0.6M
2022-11-18 23.02 23.02 22.41 22.59 0.0M
2022-11-17 22.35 22.85 22.32 22.74 0.0M
2022-11-16 23.04 23.04 22.77 22.86 0.1M
2022-11-15 23.40 23.56 23.00 23.31 0.1M
2022-11-14 22.81 23.10 22.66 22.75 0.0M
2022-11-11 22.51 23.16 22.45 23.08 0.1M
2022-11-10 21.90 22.50 21.76 22.48 0.2M
2022-11-09 21.23 21.27 20.70 20.75 0.1M
2022-11-08 21.50 21.73 21.19 21.49 0.4M
2022-11-07 21.28 21.43 21.11 21.40 0.1M
2022-11-04 21.44 21.44 20.81 21.21 0.1M
2022-11-03 20.98 21.25 20.80 20.93 0.1M
2022-11-02 22.01 22.26 21.23 21.23 0.1M
2022-11-01 22.61 22.69 22.04 22.06 0.1M
2022-10-31 22.32 22.37 22.11 22.24 0.0M
2022-10-28 21.81 22.56 21.81 22.49 0.2M
2022-10-27 22.49 22.49 21.99 22.06 0.1M
2022-10-26 22.39 22.85 22.30 22.39 0.2M
2022-10-25 22.33 22.90 22.33 22.84 0.2M
2022-10-24 22.10 22.31 21.69 22.27 0.1M
2022-10-21 21.45 22.14 21.40 22.10 0.1M
2022-10-20 21.69 22.14 21.55 21.63 0.0M
2022-10-19 21.70 21.99 21.57 21.69 0.1M
2022-10-18 22.17 22.33 21.60 21.79 0.2M
2022-10-17 21.26 21.68 21.26 21.60 0.1M
2022-10-14 21.77 21.82 20.78 20.86 0.1M
2022-10-13 20.55 21.71 20.37 21.62 0.1M
2022-10-12 21.09 21.29 20.94 21.14 0.1M
2022-10-11 21.30 21.51 20.94 21.17 0.1M
2022-10-10 21.84 21.84 21.25 21.46 0.2M
2022-10-07 22.36 22.36 21.67 21.78 0.1M
2022-10-06 22.64 23.03 22.63 22.73 0.1M
2022-10-05 22.47 22.88 22.20 22.82 0.1M
2022-10-04 22.48 22.79 22.47 22.75 0.2M
2022-10-03 21.70 22.07 21.44 21.90 0.3M
2022-09-30 21.68 22.10 21.45 21.45 0.4M
2022-09-29 22.13 22.13 21.52 21.73 0.1M
2022-09-28 21.90 22.50 21.81 22.47 0.1M
2022-09-27 22.13 22.37 21.70 21.95 0.2M
2022-09-26 21.89 22.29 21.76 21.81 0.1M
2022-09-23 22.01 22.11 21.65 21.98 0.2M
2022-09-22 22.77 22.85 22.36 22.46 0.1M
2022-09-21 23.40 23.71 22.84 22.84 0.1M
2022-09-20 23.35 23.52 23.19 23.32 0.0M
2022-09-19 23.04 23.55 23.04 23.55 0.0M
2022-09-16 23.20 23.37 23.04 23.29 0.1M
2022-09-15 23.78 24.09 23.49 23.61 0.0M
2022-09-14 23.78 23.94 23.58 23.89 0.1M
2022-09-13 24.25 24.27 23.62 23.68 0.2M
2022-09-12 24.88 25.05 24.82 25.03 0.1M
2022-09-09 24.38 24.73 24.38 24.72 0.1M
2022-09-08 23.66 24.12 23.66 24.04 0.0M
2022-09-07 23.35 23.92 23.33 23.82 0.1M
2022-09-06 23.60 23.60 23.18 23.32 0.0M
2022-09-02 23.98 24.11 23.41 23.51 0.1M
2022-09-01 23.58 23.71 23.11 23.71 0.1M
2022-08-31 24.32 24.35 23.89 23.89 0.0M
2022-08-30 24.52 24.61 23.87 24.03 0.1M
2022-08-29 24.42 24.66 24.34 24.43 0.1M
2022-08-26 25.80 25.80 24.66 24.70 0.1M
2022-08-25 25.47 25.87 25.41 25.78 0.0M
2022-08-24 25.11 25.48 25.11 25.33 0.1M
2022-08-23 25.11 25.40 25.11 25.16 0.0M
2022-08-22 25.28 25.34 25.01 25.05 0.2M
2022-08-19 26.08 26.13 25.71 25.79 0.1M
2022-08-18 26.21 26.50 26.15 26.42 0.0M
2022-08-17 26.31 26.47 26.07 26.30 0.1M
2022-08-16 26.62 26.81 26.30 26.66 0.1M
2022-08-15 26.35 26.69 26.25 26.61 0.1M
2022-08-12 26.13 26.54 25.98 26.50 0.1M
2022-08-11 26.26 26.48 25.86 25.94 0.2M
2022-08-10 25.80 25.99 25.55 25.97 0.2M
2022-08-09 25.40 25.40 24.93 25.07 0.2M
2022-08-08 25.69 26.06 25.49 25.58 0.1M
2022-08-05 25.33 25.82 25.18 25.56 0.1M
2022-08-04 25.68 25.77 25.49 25.73 0.2M
2022-08-03 25.13 25.69 25.13 25.64 0.1M
2022-08-02 24.82 25.37 24.75 24.96 0.1M
2022-08-01 24.86 25.25 24.67 24.96 0.2M
2022-07-29 24.54 24.99 24.38 24.97 0.2M
2022-07-28 24.09 24.34 23.69 24.32 0.1M
2022-07-27 23.35 24.15 23.33 24.05 0.1M
2022-07-26 23.28 23.30 22.90 22.93 0.1M
2022-07-25 23.70 23.73 23.43 23.56 0.0M
2022-07-22 24.24 24.25 23.53 23.66 0.1M
2022-07-21 24.02 24.29 23.70 24.29 0.1M
2022-07-20 23.48 24.01 23.45 23.97 0.2M
2022-07-19 22.99 23.43 22.78 23.37 0.1M
2022-07-18 22.96 23.25 22.58 22.68 0.1M
2022-07-15 22.44 22.69 22.41 22.69 0.1M
2022-07-14 22.00 22.21 21.71 22.16 0.0M
2022-07-13 21.83 22.42 21.65 22.25 0.1M
2022-07-12 22.50 22.58 22.14 22.24 0.1M
2022-07-11 22.79 22.88 22.39 22.47 0.2M
2022-07-08 22.77 23.17 22.71 23.08 0.1M
2022-07-07 22.58 23.13 22.58 23.08 0.1M
2022-07-06 22.41 22.58 22.14 22.39 0.1M
2022-07-05 21.56 22.46 21.37 22.46 0.1M
2022-07-01 21.60 21.90 21.44 21.88 0.0M
2022-06-30 21.83 22.00 21.35 21.72 0.2M
2022-06-29 22.31 22.37 22.00 22.19 0.1M
2022-06-28 23.14 23.34 22.26 22.28 0.1M
2022-06-27 23.43 23.43 22.96 23.07 0.1M
2022-06-24 22.67 23.27 22.67 23.26 0.2M
2022-06-23 22.31 22.44 22.00 22.38 0.1M
2022-06-22 21.84 22.46 21.79 22.08 0.1M
2022-06-21 22.04 22.44 22.04 22.11 0.1M
2022-06-17 21.37 21.80 21.28 21.62 0.1M
2022-06-16 21.81 21.81 21.11 21.32 0.1M
2022-06-15 22.21 22.81 21.97 22.44 0.1M
2022-06-14 22.04 22.10 21.63 21.86 0.1M
2022-06-13 22.24 22.38 21.73 21.81 0.2M
2022-06-10 23.62 23.62 23.02 23.09 0.2M
2022-06-09 24.62 24.83 24.06 24.06 0.0M
2022-06-08 24.79 25.15 24.75 24.79 0.0M
2022-06-07 24.39 24.93 24.23 24.93 0.0M
2022-06-06 24.86 25.03 24.49 24.66 0.1M
2022-06-03 24.64 24.80 24.35 24.47 0.1M
2022-06-02 24.19 25.18 24.19 25.18 0.1M
2022-06-01 24.72 24.89 24.08 24.31 0.1M
2022-05-31 24.66 24.77 24.15 24.45 0.1M
2022-05-27 24.11 24.60 24.00 24.58 0.1M
2022-05-26 22.94 23.90 22.86 23.79 0.2M
2022-05-25 22.37 23.14 22.37 22.95 0.1M
2022-05-24 22.81 22.82 22.18 22.45 0.1M
2022-05-23 23.00 23.34 22.70 23.34 0.1M
2022-05-20 23.48 23.48 22.23 22.95 0.1M
2022-05-19 22.85 23.51 22.85 23.09 0.1M
2022-05-18 23.97 24.04 22.95 23.12 0.1M
2022-05-17 24.21 24.40 23.82 24.33 0.3M
2022-05-16 23.96 23.96 23.57 23.61 0.1M
2022-05-13 23.27 24.20 23.26 24.04 0.1M
2022-05-12 22.54 23.53 22.33 22.94 0.2M
2022-05-11 23.73 24.06 22.84 22.97 0.2M
2022-05-10 24.19 24.28 23.34 23.77 0.1M
2022-05-09 24.50 24.58 23.41 23.56 0.2M
2022-05-06 25.30 25.44 24.45 24.98 0.2M
2022-05-05 26.56 26.56 25.05 25.33 0.2M
2022-05-04 26.09 26.89 25.43 26.79 0.2M
2022-05-03 26.22 26.35 25.90 26.19 0.1M
2022-05-02 25.70 26.22 25.40 26.22 0.1M
2022-04-29 26.57 26.97 25.68 25.70 0.2M
2022-04-28 26.35 27.12 25.95 26.89 0.1M
2022-04-27 25.97 26.35 25.70 25.92 0.1M
2022-04-26 26.88 26.88 25.88 25.89 0.2M
2022-04-25 26.49 27.06 26.34 27.06 0.1M
2022-04-22 27.45 27.58 26.66 26.68 0.5M
2022-04-21 28.68 28.87 27.37 27.45 0.1M
2022-04-20 28.86 28.86 28.17 28.24 0.1M
2022-04-19 28.08 28.92 28.07 28.84 0.1M
2022-04-18 28.05 28.36 27.81 28.10 0.1M
2022-04-14 28.74 28.84 28.15 28.19 0.1M
2022-04-13 28.07 28.85 28.07 28.77 0.1M
2022-04-12 28.61 28.85 27.95 28.07 0.1M
2022-04-11 28.38 28.50 28.17 28.18 0.1M
2022-04-08 29.04 29.15 28.73 28.78 0.1M
2022-04-07 29.11 29.41 28.60 29.22 0.1M
2022-04-06 29.53 29.65 28.95 29.23 0.1M
2022-04-05 30.86 30.86 30.00 30.12 0.1M
2022-04-04 30.28 30.95 30.28 30.94 0.1M
2022-04-01 30.31 30.43 29.94 30.24 0.1M
2022-03-31 30.83 30.83 30.20 30.24 0.0M
2022-03-30 31.14 31.19 30.61 30.72 0.4M
2022-03-29 31.00 31.41 30.73 31.30 0.2M
2022-03-28 30.25 30.62 30.02 30.62 0.1M
2022-03-25 30.40 30.48 29.88 30.21 0.1M
2022-03-24 29.91 30.41 29.57 30.34 0.1M
2022-03-23 29.80 30.10 29.56 29.61 0.1M
2022-03-22 29.55 30.19 29.55 30.07 0.1M
2022-03-21 29.68 29.70 29.07 29.46 0.1M
2022-03-18 28.71 29.78 28.71 29.78 0.1M
2022-03-17 28.30 28.92 28.16 28.92 0.1M
2022-03-16 27.71 28.49 27.43 28.45 0.1M
2022-03-15 26.47 27.29 26.41 27.23 0.1M
2022-03-14 26.93 27.12 26.21 26.34 0.1M
2022-03-11 27.83 27.85 26.93 26.97 0.1M
2022-03-10 27.43 27.68 27.15 27.62 0.1M
2022-03-09 27.43 27.92 27.36 27.78 0.1M
2022-03-08 26.50 27.46 26.24 26.68 0.2M
2022-03-07 27.83 27.95 26.55 26.57 0.2M
2022-03-04 28.28 28.55 27.68 27.89 0.1M
2022-03-03 29.51 29.51 28.40 28.56 0.1M
2022-03-02 28.99 29.38 28.63 29.29 0.1M
2022-03-01 29.36 29.49 28.66 28.85 0.2M
2022-02-28 28.85 29.55 28.73 29.38 0.1M
2022-02-25 28.85 29.19 28.40 29.18 0.1M
2022-02-24 26.47 28.77 26.35 28.69 0.9M
2022-02-23 28.68 28.84 27.52 27.58 0.2M
2022-02-22 28.45 28.96 27.91 28.26 0.3M
2022-02-18 29.45 29.45 28.61 28.79 0.1M
2022-02-17 30.24 30.24 29.25 29.30 0.1M
2022-02-16 30.29 30.50 29.95 30.41 0.1M
2022-02-15 30.06 30.60 30.00 30.53 0.1M
2022-02-14 29.43 29.90 29.24 29.53 0.1M
2022-02-11 30.69 30.79 29.43 29.63 0.2M
2022-02-10 30.80 31.56 30.48 30.67 0.1M
2022-02-09 30.92 31.39 30.84 31.39 0.7M
2022-02-08 29.88 30.49 29.75 30.49 0.1M
2022-02-07 30.28 30.54 29.91 29.99 0.1M
2022-02-04 29.61 30.44 29.41 30.18 0.1M
2022-02-03 29.87 30.18 29.30 29.41 0.2M
2022-02-02 31.28 31.39 30.55 30.84 0.2M
2022-02-01 30.84 31.00 30.21 30.95 0.1M
2022-01-31 29.45 30.58 29.45 30.58 0.1M
2022-01-28 28.42 29.31 28.01 29.30 0.1M
2022-01-27 29.22 29.37 28.26 28.35 0.1M
2022-01-26 29.67 29.95 28.43 28.76 0.1M
2022-01-25 29.01 29.40 28.58 28.88 0.1M
2022-01-24 28.64 29.58 27.54 29.57 0.4M
2022-01-21 29.95 30.27 29.28 29.34 0.4M
2022-01-20 31.01 31.54 30.27 30.33 0.4M
2022-01-19 31.30 31.65 30.80 30.83 0.2M
2022-01-18 31.66 31.78 31.20 31.24 0.2M
2022-01-14 31.85 32.32 31.64 32.15 0.3M
2022-01-13 33.23 33.33 32.11 32.17 0.1M
2022-01-12 33.37 33.54 33.00 33.14 0.1M
2022-01-11 32.44 33.14 32.29 33.09 0.1M
2022-01-10 32.20 32.65 31.42 32.51 0.3M
2022-01-07 33.09 33.23 32.48 32.67 0.2M
2022-01-06 33.00 33.41 32.60 32.99 0.2M
2022-01-05 34.21 34.37 33.01 33.10 0.3M
2022-01-04 35.17 35.17 34.12 34.52 0.1M
2022-01-03 34.86 35.05 34.60 35.01 0.2M