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
2024-12-31 46.85 46.94 46.23 46.26 20.2M
2024-12-30 46.60 47.15 46.36 46.76 0.5M
2024-12-27 47.83 47.83 46.92 47.42 0.5M
2024-12-26 47.98 48.20 47.74 48.08 0.4M
2024-12-24 47.71 48.09 47.63 48.05 0.3M
2024-12-23 47.27 47.55 46.85 47.55 0.5M
2024-12-20 45.98 47.47 45.94 47.14 0.8M
2024-12-19 46.99 46.99 46.40 46.46 0.7M
2024-12-18 48.18 48.31 46.17 46.44 0.6M
2024-12-17 48.10 48.26 47.76 48.17 0.4M
2024-12-16 47.97 48.41 47.85 48.31 0.7M
2024-12-13 47.98 48.14 47.41 47.74 0.3M
2024-12-12 48.06 48.06 47.71 47.78 0.2M
2024-12-11 47.88 48.24 47.63 48.17 0.4M
2024-12-10 47.86 48.00 47.28 47.36 0.4M
2024-12-09 48.05 48.05 47.41 47.85 0.5M
2024-12-06 48.00 48.20 47.78 48.12 0.4M
2024-12-05 48.14 48.25 47.72 47.75 0.4M
2024-12-04 47.39 48.12 47.32 48.08 0.5M
2024-12-03 46.57 46.99 46.46 46.98 0.5M
2024-12-02 46.19 46.63 46.13 46.61 0.5M
2024-11-29 45.69 46.07 45.55 46.01 0.2M
2024-11-27 45.81 45.81 45.19 45.63 0.7M
2024-11-26 45.74 45.93 45.65 45.86 0.3M
2024-11-25 45.77 45.89 45.27 45.59 0.3M
2024-11-22 45.37 45.68 45.14 45.39 0.4M
2024-11-21 45.66 45.66 44.68 45.37 0.3M
2024-11-20 45.49 45.49 44.73 45.34 0.7M
2024-11-19 44.54 45.40 44.37 45.38 0.8M
2024-11-18 44.47 44.89 44.27 44.72 0.4M
2024-11-15 45.08 45.12 44.29 44.59 0.6M
2024-11-14 45.80 45.91 45.40 45.54 0.3M
2024-11-13 45.88 46.04 45.66 45.72 0.3M
2024-11-12 45.86 46.04 45.62 45.92 0.4M
2024-11-11 46.28 46.28 45.66 45.95 0.5M
2024-11-08 45.91 46.22 45.75 46.22 0.4M
2024-11-07 45.20 45.98 45.01 45.94 0.5M
2024-11-06 44.78 45.00 44.24 45.00 0.7M
2024-11-05 43.37 43.88 43.37 43.87 0.3M
2024-11-04 43.31 43.56 43.09 43.23 0.5M
2024-11-01 43.29 43.73 43.23 43.42 0.3M
2024-10-31 43.88 43.88 42.82 42.95 0.5M
2024-10-30 44.47 44.64 44.13 44.31 0.3M
2024-10-29 43.98 44.54 43.90 44.38 0.3M
2024-10-28 44.28 44.28 44.06 44.13 0.5M
2024-10-25 43.91 44.39 43.85 43.88 0.9M
2024-10-24 43.77 43.77 43.43 43.71 0.8M
2024-10-23 44.09 44.09 43.12 43.56 0.3M
2024-10-22 43.98 44.36 43.89 44.25 0.2M
2024-10-21 43.95 44.20 43.80 44.20 0.3M
2024-10-18 43.91 44.07 43.85 43.99 0.2M
2024-10-17 44.14 44.16 43.61 43.68 0.3M
2024-10-16 43.59 43.71 43.25 43.69 0.2M
2024-10-15 44.09 44.12 43.30 43.48 0.3M
2024-10-14 43.85 44.09 43.80 43.97 0.4M
2024-10-11 43.30 43.69 43.27 43.62 0.3M
2024-10-10 43.10 43.43 42.98 43.33 0.2M
2024-10-09 43.14 43.30 42.90 43.30 0.3M
2024-10-08 42.62 43.10 42.62 43.09 0.7M
2024-10-07 42.71 42.75 42.28 42.42 0.2M
2024-10-04 42.68 42.81 42.33 42.77 0.2M
2024-10-03 42.02 42.39 41.97 42.23 0.3M
2024-10-02 41.97 42.31 41.74 42.15 0.4M
2024-10-01 42.75 42.75 41.80 42.13 1.4M
2024-09-30 42.34 42.77 42.20 42.77 0.4M
2024-09-27 42.97 42.97 42.40 42.60 0.3M
2024-09-26 43.19 43.41 42.53 42.82 0.6M
2024-09-25 42.62 42.87 42.58 42.69 0.3M
2024-09-24 42.48 42.67 41.99 42.67 0.4M
2024-09-23 42.32 42.38 42.15 42.28 0.4M
2024-09-20 42.37 42.50 41.97 42.23 0.4M
2024-09-19 42.34 42.59 42.14 42.42 0.7M
2024-09-18 41.54 41.98 41.23 41.37 0.3M
2024-09-17 41.69 41.77 41.20 41.46 0.4M
2024-09-16 41.28 41.43 41.00 41.32 0.3M
2024-09-13 41.38 41.64 41.25 41.52 0.5M
2024-09-12 40.91 41.35 40.62 41.26 0.5M
2024-09-11 39.82 40.83 39.25 40.72 0.4M
2024-09-10 39.70 39.81 39.17 39.72 0.3M
2024-09-09 39.42 39.56 39.10 39.49 0.3M
2024-09-06 40.03 40.13 38.85 38.95 0.3M
2024-09-05 39.86 40.43 39.78 40.00 0.4M
2024-09-04 39.74 40.29 39.66 39.86 0.3M
2024-09-03 41.30 41.30 39.86 40.15 0.6M
2024-08-30 41.54 41.67 41.12 41.60 0.4M
2024-08-29 41.42 41.79 41.02 41.17 0.3M
2024-08-28 41.80 41.83 41.04 41.39 0.2M
2024-08-27 41.52 42.03 41.45 41.90 0.4M
2024-08-26 42.14 42.28 41.63 41.79 0.2M
2024-08-23 41.91 42.32 41.76 42.17 0.4M
2024-08-22 42.42 42.45 41.45 41.57 0.4M
2024-08-21 42.09 42.39 41.93 42.18 0.3M
2024-08-20 42.10 42.35 41.80 41.99 0.4M
2024-08-19 41.68 42.16 41.44 42.16 0.7M
2024-08-16 41.39 41.70 41.25 41.60 0.4M
2024-08-15 41.03 41.50 40.86 41.49 0.6M
2024-08-14 40.58 40.99 40.06 40.45 0.5M
2024-08-13 39.81 40.40 39.70 40.40 0.5M
2024-08-12 39.40 39.58 39.06 39.34 0.5M
2024-08-09 38.87 39.26 38.79 39.17 0.6M
2024-08-08 38.31 38.94 37.85 38.88 0.4M
2024-08-07 38.71 38.81 37.46 37.53 0.6M
2024-08-06 38.00 38.66 37.40 38.04 0.8M
2024-08-05 35.96 38.15 35.90 37.45 2.0M
2024-08-02 38.87 39.28 38.29 38.90 0.8M
2024-08-01 41.55 41.66 39.78 40.17 0.7M
2024-07-31 40.72 41.25 40.53 41.04 0.5M
2024-07-30 40.61 40.64 39.44 39.80 0.5M
2024-07-29 40.70 40.84 40.23 40.42 0.3M
2024-07-26 40.46 40.63 40.16 40.35 0.5M
2024-07-25 40.50 40.95 39.46 40.04 0.6M
2024-07-24 41.55 41.59 40.47 40.59 1.0M
2024-07-23 42.23 42.56 42.13 42.19 0.3M
2024-07-22 42.05 42.31 41.81 42.21 0.6M
2024-07-19 41.75 42.01 41.41 41.53 0.3M
2024-07-18 42.48 42.52 41.45 41.77 1.1M
2024-07-17 42.90 42.90 42.09 42.09 1.3M
2024-07-16 43.77 43.85 43.33 43.63 1.1M
2024-07-15 43.64 43.98 43.35 43.53 0.4M
2024-07-12 43.25 43.95 43.22 43.55 0.4M
2024-07-11 44.27 44.29 43.14 43.26 0.8M
2024-07-10 44.05 44.25 43.81 44.25 0.4M
2024-07-09 43.94 44.04 43.66 43.77 0.9M
2024-07-08 43.78 43.80 43.59 43.75 0.5M
2024-07-05 43.37 43.67 43.23 43.64 0.5M
2024-07-03 42.88 43.22 42.81 43.19 0.2M
2024-07-02 42.47 42.95 42.40 42.95 0.7M
2024-07-01 42.53 42.70 42.04 42.61 0.8M
2024-06-28 42.82 43.14 42.40 42.44 0.4M
2024-06-27 42.66 42.86 42.50 42.78 0.4M
2024-06-26 42.38 42.70 42.31 42.70 0.4M
2024-06-25 42.06 42.46 41.87 42.43 0.5M
2024-06-24 42.24 42.34 41.68 41.68 0.4M
2024-06-21 42.34 42.57 42.05 42.36 0.4M
2024-06-20 43.00 43.10 42.16 42.43 0.6M
2024-06-18 42.75 42.83 42.58 42.83 0.6M
2024-06-17 42.41 42.85 42.20 42.63 0.5M
2024-06-14 42.22 42.44 42.10 42.39 0.3M
2024-06-13 42.57 42.57 42.06 42.37 0.6M
2024-06-12 42.22 42.62 42.06 42.39 0.5M
2024-06-11 41.41 41.75 41.20 41.75 0.4M
2024-06-10 41.12 41.47 40.92 41.42 0.4M
2024-06-07 41.26 41.45 41.04 41.21 0.4M
2024-06-06 41.40 41.50 41.10 41.30 0.5M
2024-06-05 40.73 41.27 40.63 41.27 0.6M
2024-06-04 40.34 40.44 40.09 40.35 0.3M
2024-06-03 40.34 40.41 39.86 40.38 0.4M
2024-05-31 40.12 40.16 39.25 40.01 0.5M
2024-05-30 40.45 40.54 39.82 39.93 0.4M
2024-05-29 40.45 40.77 40.31 40.64 0.4M
2024-05-28 40.51 40.79 40.40 40.79 0.9M
2024-05-24 39.96 40.33 39.93 40.31 0.4M
2024-05-23 40.23 40.32 39.60 39.82 0.5M
2024-05-22 39.95 39.95 39.52 39.80 0.4M
2024-05-21 39.76 39.89 39.61 39.88 0.2M
2024-05-20 39.65 39.92 39.55 39.85 0.3M
2024-05-17 39.59 39.65 39.30 39.48 0.2M
2024-05-16 39.85 39.85 39.50 39.56 0.9M
2024-05-15 39.36 39.75 39.15 39.75 0.6M
2024-05-14 38.77 39.15 38.75 39.05 0.2M
2024-05-13 38.99 38.99 38.65 38.86 0.3M
2024-05-10 39.06 39.10 38.67 38.81 0.3M
2024-05-09 38.80 38.89 38.55 38.85 0.3M
2024-05-08 38.57 38.82 38.51 38.74 0.2M
2024-05-07 39.05 39.09 38.78 38.92 0.4M
2024-05-06 38.51 38.99 38.43 38.98 0.7M
2024-05-03 38.21 38.50 38.07 38.28 0.8M
2024-05-02 37.23 37.68 37.00 37.64 0.5M
2024-05-01 37.02 37.77 36.73 36.91 0.6M
2024-04-30 37.68 37.84 37.08 37.09 0.3M
2024-04-29 37.82 37.82 37.44 37.67 0.3M
2024-04-26 37.36 37.82 37.22 37.68 0.6M
2024-04-25 35.82 36.69 35.72 36.63 0.6M
2024-04-24 37.27 37.27 36.59 36.79 0.2M
2024-04-23 36.50 37.00 36.42 36.97 0.5M
2024-04-22 35.94 36.44 35.72 36.19 0.5M
2024-04-19 36.64 36.72 35.62 35.75 0.8M
2024-04-18 37.05 37.30 36.73 36.84 0.2M
2024-04-17 37.63 37.67 36.81 36.98 0.3M
2024-04-16 37.27 37.58 37.13 37.36 0.3M
2024-04-15 38.27 38.35 37.21 37.23 0.4M
2024-04-12 38.43 38.43 37.86 38.02 0.3M
2024-04-11 38.24 38.74 37.96 38.69 0.3M
2024-04-10 37.78 38.14 37.70 38.04 0.4M
2024-04-09 38.45 38.47 37.82 38.27 0.4M
2024-04-08 38.47 38.48 38.18 38.29 0.3M
2024-04-05 37.87 38.46 37.84 38.32 0.6M
2024-04-04 38.81 38.81 37.71 37.73 0.8M
2024-04-03 38.03 38.50 38.03 38.29 0.2M
2024-04-02 38.10 38.21 37.82 38.21 0.4M
2024-04-01 38.52 38.85 38.39 38.56 0.4M
2024-03-28 38.49 38.65 38.41 38.47 0.3M
2024-03-27 38.76 38.80 38.27 38.58 0.2M
2024-03-26 38.89 38.91 38.48 38.52 0.3M
2024-03-25 38.70 38.88 38.56 38.70 0.3M
2024-03-22 38.69 38.93 38.57 38.84 0.3M
2024-03-21 38.98 38.98 38.68 38.71 0.4M
2024-03-20 38.17 38.64 38.03 38.63 0.4M
2024-03-19 37.74 38.13 37.44 38.12 0.3M
2024-03-18 38.06 38.37 37.81 37.87 0.3M
2024-03-15 37.78 37.90 37.53 37.60 0.3M
2024-03-14 38.19 38.34 37.80 38.05 0.2M
2024-03-13 38.26 38.30 38.02 38.18 0.3M
2024-03-12 37.76 38.30 37.49 38.27 0.5M
2024-03-11 37.66 37.70 37.36 37.50 0.3M
2024-03-08 38.59 38.93 37.70 37.84 0.6M
2024-03-07 38.00 38.45 37.88 38.36 0.3M
2024-03-06 37.86 37.89 37.46 37.67 0.3M
2024-03-05 37.63 37.68 37.20 37.45 0.2M
2024-03-04 38.01 38.18 37.90 37.95 0.6M
2024-03-01 37.51 38.00 37.50 37.98 0.4M
2024-02-29 37.22 37.48 36.92 37.34 0.2M
2024-02-28 36.99 37.04 36.79 36.93 0.2M
2024-02-27 37.09 37.21 36.97 37.14 0.3M
2024-02-26 37.16 37.21 37.00 37.03 0.5M
2024-02-23 37.40 37.50 36.94 37.13 0.4M
2024-02-22 36.77 37.19 36.66 37.16 0.5M
2024-02-21 35.77 35.83 35.50 35.79 0.2M
2024-02-20 36.28 36.28 35.61 35.88 0.3M
2024-02-16 36.77 36.77 36.36 36.42 0.2M
2024-02-15 36.70 36.74 36.39 36.73 0.3M
2024-02-14 36.39 36.68 36.20 36.66 0.4M
2024-02-13 35.75 36.27 35.63 36.00 0.3M
2024-02-12 36.68 36.94 36.41 36.56 0.4M
2024-02-09 36.36 36.67 36.30 36.58 0.4M
2024-02-08 36.06 36.28 36.06 36.22 0.2M
2024-02-07 35.77 36.08 35.72 36.04 0.3M
2024-02-06 35.91 35.95 35.57 35.86 0.3M
2024-02-05 35.84 35.90 35.46 35.80 0.3M
2024-02-02 35.07 35.82 35.00 35.75 0.6M
2024-02-01 34.45 34.74 34.39 34.71 0.2M
2024-01-31 34.55 34.76 34.19 34.19 0.3M
2024-01-30 35.25 35.25 34.92 35.01 0.3M
2024-01-29 34.88 35.24 34.80 35.24 0.3M
2024-01-26 34.76 34.97 34.71 34.79 0.3M
2024-01-25 34.87 34.98 34.58 34.81 0.3M
2024-01-24 34.80 35.08 34.70 34.74 0.4M
2024-01-23 34.45 34.50 34.26 34.50 0.2M
2024-01-22 34.50 34.56 34.29 34.37 0.5M
2024-01-19 34.00 34.30 33.82 34.30 0.3M
2024-01-18 33.67 33.83 33.47 33.81 0.4M
2024-01-17 33.26 33.37 32.92 33.36 0.3M
2024-01-16 33.55 33.67 33.36 33.53 0.2M
2024-01-12 33.76 33.85 33.59 33.67 0.2M
2024-01-11 33.79 33.92 33.28 33.70 0.3M
2024-01-10 33.31 33.68 33.27 33.60 0.4M
2024-01-09 32.97 33.36 32.91 33.23 0.2M
2024-01-08 32.43 33.15 32.43 33.14 0.2M
2024-01-05 32.23 32.54 32.18 32.29 0.3M
2024-01-04 32.21 32.49 32.16 32.19 0.3M
2024-01-03 32.38 32.56 32.33 32.35 0.2M
2024-01-02 32.94 32.96 32.44 32.67 0.4M