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
2023-12-29 33.45 33.51 33.11 33.31 0.4M
2023-12-28 33.52 33.59 33.43 33.48 0.3M
2023-12-27 33.40 33.48 33.31 33.44 0.3M
2023-12-26 33.28 33.43 33.28 33.39 0.5M
2023-12-22 33.37 33.38 33.06 33.25 0.7M
2023-12-21 33.13 33.31 32.99 33.30 0.3M
2023-12-20 33.30 33.49 32.83 32.83 0.3M
2023-12-19 33.19 33.34 33.16 33.34 0.3M
2023-12-18 32.98 33.26 32.92 33.17 0.3M
2023-12-15 32.81 32.97 32.74 32.85 0.2M
2023-12-14 32.89 32.97 32.46 32.80 0.3M
2023-12-13 32.36 32.78 32.27 32.73 0.3M
2023-12-12 31.96 32.27 31.91 32.27 0.2M
2023-12-11 31.97 32.05 31.79 32.03 0.3M
2023-12-08 31.72 32.13 31.64 32.10 0.1M
2023-12-07 31.66 31.89 31.57 31.86 0.1M
2023-12-06 31.90 31.90 31.43 31.45 0.2M
2023-12-05 31.32 31.69 31.28 31.57 0.1M
2023-12-04 31.50 31.50 31.20 31.44 0.3M
2023-12-01 31.54 31.79 31.39 31.75 0.2M
2023-11-30 31.78 31.78 31.36 31.62 0.1M
2023-11-29 31.92 32.04 31.64 31.67 0.2M
2023-11-28 31.58 31.77 31.50 31.72 0.2M
2023-11-27 31.60 31.78 31.55 31.64 0.2M
2023-11-24 31.69 31.70 31.53 31.61 0.1M
2023-11-22 31.67 31.89 31.52 31.69 0.2M
2023-11-21 31.62 31.62 31.35 31.54 0.2M
2023-11-20 31.30 31.82 31.30 31.78 0.3M
2023-11-17 31.32 31.42 31.18 31.34 0.2M
2023-11-16 31.22 31.33 31.06 31.30 0.2M
2023-11-15 31.52 31.52 31.15 31.28 0.5M
2023-11-14 31.24 31.45 31.07 31.36 0.3M
2023-11-13 30.56 30.73 30.38 30.63 0.2M
2023-11-10 30.16 30.67 30.12 30.66 0.3M
2023-11-09 30.43 30.50 30.01 30.04 0.2M
2023-11-08 30.40 30.40 30.13 30.31 0.2M
2023-11-07 29.96 30.34 29.92 30.27 0.2M
2023-11-06 29.85 29.97 29.70 29.92 0.7M
2023-11-03 29.54 29.87 29.44 29.78 0.3M
2023-11-02 29.19 29.39 29.09 29.37 0.4M
2023-11-01 28.39 28.79 28.33 28.74 0.2M
2023-10-31 28.18 28.33 27.95 28.28 0.2M
2023-10-30 28.04 28.36 27.96 28.19 0.1M
2023-10-27 28.00 28.16 27.76 27.85 0.1M
2023-10-26 28.19 28.26 27.54 27.71 0.3M
2023-10-25 28.89 28.95 28.28 28.31 0.2M
2023-10-24 28.99 29.16 28.78 29.07 0.1M
2023-10-23 28.48 29.03 28.34 28.77 0.1M
2023-10-20 29.09 29.09 28.61 28.63 0.2M
2023-10-19 29.42 29.55 29.02 29.10 0.1M
2023-10-18 29.56 29.58 29.10 29.20 0.1M
2023-10-17 29.58 29.93 29.34 29.77 0.2M
2023-10-16 29.61 29.95 29.55 29.90 0.2M
2023-10-13 29.97 29.97 29.25 29.38 0.2M
2023-10-12 30.05 30.17 29.62 29.84 0.2M
2023-10-11 29.87 30.01 29.72 30.00 0.1M
2023-10-10 29.58 29.97 29.55 29.74 0.2M
2023-10-09 29.18 29.56 29.00 29.50 0.1M
2023-10-06 28.60 29.49 28.60 29.41 0.2M
2023-10-05 28.82 28.89 28.53 28.83 0.0M
2023-10-04 28.61 28.92 28.54 28.88 0.1M
2023-10-03 29.03 29.14 28.45 28.53 0.1M
2023-10-02 28.99 29.34 28.97 29.24 0.2M
2023-09-29 29.22 29.31 28.88 28.96 0.1M
2023-09-28 28.55 29.07 28.48 28.90 0.3M
2023-09-27 28.64 28.80 28.29 28.62 0.2M
2023-09-26 28.70 28.81 28.42 28.47 0.1M
2023-09-25 28.60 29.00 28.55 28.96 0.1M
2023-09-22 28.93 29.06 28.69 28.74 0.1M
2023-09-21 29.06 29.18 28.71 28.71 0.2M
2023-09-20 29.94 30.00 29.37 29.37 0.1M
2023-09-19 29.96 29.96 29.62 29.88 0.1M
2023-09-18 29.93 30.09 29.86 29.96 0.1M
2023-09-15 30.45 30.57 30.00 30.04 0.2M
2023-09-14 30.62 30.70 30.37 30.63 0.1M
2023-09-13 30.40 30.59 30.26 30.42 0.1M
2023-09-12 30.57 30.72 30.39 30.42 0.1M
2023-09-11 30.67 30.75 30.42 30.71 0.2M
2023-09-08 30.43 30.58 30.31 30.34 0.1M
2023-09-07 30.13 30.49 30.03 30.43 0.1M
2023-09-06 30.87 30.91 30.39 30.57 0.2M
2023-09-05 30.83 31.06 30.75 30.95 0.1M
2023-09-01 31.10 31.15 30.78 30.87 0.2M
2023-08-31 30.79 31.02 30.75 30.85 0.2M
2023-08-30 30.54 30.83 30.48 30.74 0.5M
2023-08-29 29.81 30.55 29.81 30.50 0.2M
2023-08-28 29.78 29.83 29.57 29.77 0.1M
2023-08-25 29.59 29.66 29.11 29.56 0.1M
2023-08-24 30.50 30.50 29.49 29.49 0.1M
2023-08-23 29.67 30.21 29.64 30.15 0.2M
2023-08-22 29.99 30.00 29.59 29.68 0.2M
2023-08-21 29.41 29.81 29.33 29.75 0.1M
2023-08-18 28.91 29.32 28.82 29.21 0.2M
2023-08-17 29.62 29.66 29.17 29.21 0.2M
2023-08-16 29.87 29.98 29.54 29.56 0.1M
2023-08-15 30.18 30.23 29.82 29.87 0.1M
2023-08-14 29.56 30.24 29.56 30.24 0.2M
2023-08-11 29.82 29.96 29.65 29.72 0.1M
2023-08-10 30.20 30.50 29.90 30.02 0.1M
2023-08-09 30.47 30.47 29.92 30.00 0.2M
2023-08-08 30.36 30.43 30.09 30.41 0.2M
2023-08-07 30.47 30.54 30.23 30.54 0.2M
2023-08-04 30.59 30.86 30.30 30.31 0.2M
2023-08-03 30.15 30.55 30.15 30.30 0.2M
2023-08-02 30.87 30.87 30.15 30.37 0.3M
2023-08-01 31.16 31.20 30.97 31.13 0.3M
2023-07-31 31.33 31.36 31.16 31.28 0.3M
2023-07-28 30.98 31.21 30.82 31.18 0.6M
2023-07-27 31.22 31.24 30.47 30.57 0.7M
2023-07-26 30.66 30.84 30.43 30.68 0.1M
2023-07-25 30.60 30.89 30.60 30.74 0.1M
2023-07-24 30.55 30.66 30.38 30.51 0.1M
2023-07-21 30.85 30.85 30.45 30.47 0.2M
2023-07-20 31.18 31.20 30.52 30.64 0.3M
2023-07-19 31.50 31.56 31.24 31.35 0.2M
2023-07-18 31.05 31.43 30.85 31.35 0.5M
2023-07-17 30.74 31.05 30.73 31.01 0.2M
2023-07-14 30.98 31.14 30.65 30.72 0.2M
2023-07-13 30.59 30.88 30.52 30.83 0.4M
2023-07-12 30.16 30.37 30.09 30.30 0.2M
2023-07-11 29.65 29.89 29.52 29.86 0.2M
2023-07-10 29.63 29.66 29.36 29.65 0.1M
2023-07-07 29.55 29.90 29.50 29.58 0.2M
2023-07-06 29.57 29.60 29.27 29.50 0.2M
2023-07-05 29.79 29.95 29.72 29.88 0.3M
2023-07-03 29.82 30.00 29.75 29.85 0.4M
2023-06-30 29.50 29.82 29.50 29.75 0.3M
2023-06-29 29.40 29.42 29.10 29.27 0.2M
2023-06-28 29.25 29.55 29.13 29.34 0.2M
2023-06-27 29.02 29.35 28.85 29.29 0.2M
2023-06-26 29.12 29.40 28.80 28.83 0.2M
2023-06-23 29.07 29.32 28.90 29.13 0.2M
2023-06-22 28.83 29.35 28.81 29.32 0.1M
2023-06-21 29.32 29.35 28.91 29.12 0.1M
2023-06-20 29.38 29.44 29.10 29.41 0.1M
2023-06-16 29.83 29.83 29.37 29.40 0.1M
2023-06-15 29.18 29.70 29.07 29.61 0.1M
2023-06-14 29.20 29.30 28.85 29.27 0.2M
2023-06-13 29.15 29.20 28.91 29.14 0.3M
2023-06-12 28.61 28.90 28.46 28.90 0.3M
2023-06-09 28.51 28.75 28.31 28.43 0.2M
2023-06-08 28.07 28.38 27.96 28.34 0.1M
2023-06-07 28.62 28.77 27.98 28.00 0.2M
2023-06-06 28.37 28.59 28.26 28.48 0.1M
2023-06-05 28.44 28.58 28.28 28.39 0.2M
2023-06-02 28.47 28.57 28.23 28.51 0.3M
2023-06-01 27.63 28.20 27.53 28.08 0.1M
2023-05-31 27.87 27.89 27.45 27.61 0.1M
2023-05-30 28.33 28.33 27.81 27.97 0.3M
2023-05-26 27.28 27.98 27.28 27.88 0.2M
2023-05-25 27.10 27.15 26.83 27.05 0.2M
2023-05-24 26.31 26.40 26.10 26.31 0.1M
2023-05-23 26.64 26.81 26.44 26.46 0.1M
2023-05-22 26.76 26.95 26.76 26.85 0.1M
2023-05-19 27.05 27.05 26.70 26.76 0.1M
2023-05-18 26.49 27.00 26.48 26.96 0.5M
2023-05-17 26.07 26.50 26.07 26.41 0.1M
2023-05-16 25.95 26.11 25.92 25.95 0.0M
2023-05-15 25.96 26.09 25.85 26.09 0.1M
2023-05-12 26.09 26.12 25.65 25.87 0.1M
2023-05-11 26.01 26.09 25.81 26.02 0.1M
2023-05-10 25.91 26.11 25.75 25.99 0.1M
2023-05-09 25.69 25.79 25.62 25.72 0.1M
2023-05-08 25.65 25.89 25.61 25.81 0.1M
2023-05-05 25.36 25.80 25.34 25.68 0.1M
2023-05-04 25.17 25.35 25.01 25.10 0.5M
2023-05-03 25.43 25.73 25.26 25.34 0.2M
2023-05-02 25.53 25.56 25.19 25.37 0.1M
2023-05-01 25.40 25.66 25.40 25.52 0.1M
2023-04-28 25.28 25.48 25.12 25.44 0.2M
2023-04-27 24.97 25.37 24.90 25.32 0.1M
2023-04-26 24.84 24.95 24.62 24.69 0.1M
2023-04-25 24.99 24.99 24.50 24.50 0.1M
2023-04-24 25.12 25.27 24.91 25.13 0.0M
2023-04-21 25.15 25.19 24.92 25.13 0.1M
2023-04-20 25.15 25.38 25.03 25.09 0.1M
2023-04-19 25.22 25.47 25.13 25.40 0.0M
2023-04-18 25.47 25.60 25.31 25.41 0.0M
2023-04-17 25.18 25.34 25.08 25.27 0.1M
2023-04-14 25.13 25.43 25.03 25.25 0.0M
2023-04-13 24.92 25.39 24.92 25.32 0.1M
2023-04-12 25.28 25.29 24.76 24.78 0.2M
2023-04-11 25.17 25.22 25.00 25.03 0.1M
2023-04-10 24.88 25.19 24.77 25.13 0.0M
2023-04-06 24.85 25.14 24.68 25.08 0.0M
2023-04-05 25.20 25.20 24.80 24.98 0.1M
2023-04-04 25.57 25.57 25.22 25.29 0.1M
2023-04-03 25.22 25.50 25.19 25.49 0.3M
2023-03-31 25.09 25.46 25.09 25.46 0.1M
2023-03-30 24.90 25.09 24.83 24.97 0.1M
2023-03-29 24.56 24.81 24.51 24.75 0.1M
2023-03-28 24.33 24.34 24.10 24.27 0.0M
2023-03-27 24.59 24.69 24.31 24.36 0.0M
2023-03-24 24.51 24.59 24.23 24.47 0.1M
2023-03-23 24.52 24.95 24.36 24.58 0.1M
2023-03-22 24.66 25.00 24.27 24.30 0.1M
2023-03-21 24.26 24.71 24.26 24.63 0.1M
2023-03-20 24.07 24.16 23.86 24.14 0.0M
2023-03-17 24.14 24.38 23.92 24.02 0.1M
2023-03-16 23.38 24.27 23.38 24.27 0.2M
2023-03-15 23.31 23.60 23.14 23.53 0.1M
2023-03-14 23.36 23.70 23.30 23.59 0.1M
2023-03-13 22.68 23.30 22.54 22.97 0.1M
2023-03-10 23.42 23.51 22.90 22.94 0.1M
2023-03-09 24.04 24.21 23.41 23.43 0.0M
2023-03-08 23.90 24.04 23.82 24.04 0.0M
2023-03-07 24.07 24.20 23.84 23.84 0.0M
2023-03-06 24.33 24.54 24.10 24.13 0.1M
2023-03-03 23.85 24.24 23.80 24.23 0.0M
2023-03-02 23.30 23.83 23.30 23.74 0.1M
2023-03-01 23.66 23.74 23.42 23.46 0.0M
2023-02-28 23.62 23.87 23.62 23.69 0.0M
2023-02-27 23.79 23.92 23.63 23.66 0.1M
2023-02-24 23.43 23.64 23.34 23.55 0.1M
2023-02-23 24.03 24.03 23.55 23.96 0.1M
2023-02-22 23.53 23.75 23.48 23.58 0.1M
2023-02-21 23.92 23.98 23.53 23.53 0.2M
2023-02-17 24.30 24.32 23.97 24.22 0.2M
2023-02-16 24.69 24.99 24.53 24.55 0.1M
2023-02-15 24.72 25.09 24.66 25.09 0.1M
2023-02-14 24.45 24.90 24.31 24.88 0.1M
2023-02-13 24.18 24.61 24.18 24.60 0.1M
2023-02-10 24.22 24.40 24.01 24.17 0.2M
2023-02-09 25.03 25.10 24.38 24.54 0.1M
2023-02-08 24.99 25.06 24.60 24.76 0.1M
2023-02-07 24.59 25.16 24.48 25.14 0.1M
2023-02-06 24.51 24.73 24.44 24.60 0.1M
2023-02-03 24.65 25.35 24.52 24.80 0.1M
2023-02-02 25.01 25.37 24.84 25.24 0.2M
2023-02-01 23.85 24.56 23.71 24.41 0.1M
2023-01-31 23.43 23.89 23.43 23.89 0.1M
2023-01-30 23.75 23.85 23.39 23.39 0.1M
2023-01-27 23.65 24.17 23.65 24.00 0.1M
2023-01-26 23.59 23.77 23.33 23.73 0.1M
2023-01-25 22.85 23.30 22.65 23.25 0.1M
2023-01-24 23.20 23.37 23.14 23.25 0.0M
2023-01-23 22.90 23.41 22.88 23.29 0.1M
2023-01-20 22.27 22.79 22.18 22.78 0.1M
2023-01-19 22.10 22.29 22.02 22.11 0.1M
2023-01-18 22.83 22.97 22.32 22.32 0.1M
2023-01-17 22.62 22.75 22.52 22.68 0.1M
2023-01-13 22.15 22.64 22.08 22.63 0.1M
2023-01-12 22.38 22.47 21.92 22.42 0.1M
2023-01-11 21.92 22.17 21.81 22.17 0.1M
2023-01-10 21.41 21.70 21.32 21.69 0.1M
2023-01-09 21.43 21.77 21.37 21.41 0.2M
2023-01-06 20.90 21.33 20.61 21.24 0.1M
2023-01-05 20.97 20.97 20.73 20.78 0.1M
2023-01-04 20.99 21.17 20.82 20.99 0.0M
2023-01-03 21.37 21.46 20.71 20.89 0.3M