Fox Corporation【FOX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Fox Corporation (FOX)

45.65

-0.36

(-0.78%)

마감 13 4월 5:00AM

45.65

0.025

(0.05%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.21	-2.58215962441	46.86	48.14	43.18	1691271	45.40228087	CS
4	-1.79	-3.77318718381	47.44	53.09	43.18	1561520	49.12608799	CS
12	-0.45	-0.976138828633	46.1	55	43.18	1338628	50.15250079	CS
26	7.375	19.2684519922	38.275	55	37.98	1181174	46.99557819	CS
52	17.27	60.8527131783	28.38	55	27.625	1071260	40.87350168	CS
156	9.91	27.7280358142	35.74	55	25.815	1182919	33.08440895	CS
260	20.19	79.3008641005	25.46	55	23.36	1222209	32.62921244	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	45.65	-0.36	-0.78	46.13	46.76	45.07	1254643
1744324500	46.01	-1.7	-3.56	47.04	47.5	44.835	1286118
1744238100	47.71	3.9	8.90	43.59	48.14	43.45	1547133
1744151700	43.81	-0.72	-1.62	46.13	46.38	43.35	1737396
1744065300	44.53	-1.2	-2.62	43.94	46.825	43.18	2372530
1743806100	45.73	-2.17	-4.53	46.86	48.07	45.56	1503651
1743719700	47.9	-5.1	-9.62	51.45	52.08	47.85	1775215
1743633300	53	1.23	2.38	51.79	53.09	51.77	1095545
1743546900	51.77	-0.94	-1.78	52.37	52.735	51.5501	1258442
1743460500	52.71	2.19	4.33	50.52	52.89	50.36	5081575
1743201300	50.52	-0.21	-0.41	50.73	51.19	50.18	848852
1743114900	50.73	-0.43	-0.84	50.87	51.2099	50.615	704663
1743028500	51.16	0.3	0.59	51.11	51.63	50.91	1128050
1742942100	50.86	1.15	2.31	49.86	51.02	49.685	1705168
1742855700	49.71	0.01	0.02	50.2	50.2	49.27	1172074
1742596500	49.7	0.3	0.61	49.28	50.09	49.205	3099625
1742510100	49.4	0.32	0.65	49.08	49.67	48.75	765186
1742423700	49.08	0.63	1.30	48.4	49.13	48.29	857028
1742337300	48.45	-0.22	-0.45	48.755	48.755	48.05	1163967
1742250900	48.67	0.2	0.41	48.28	48.93	48.235	974594
1741991700	48.47	1.35	2.87	47.44	48.54	47.31	1429725
1741905300	47.12	-1.3	-2.68	48.12	48.53	47.03	692803
1741818900	48.42	-0.57	-1.16	49.27	49.56	47.9878	1140480
1741732500	48.99	-1.01	-2.02	49.9	50.235	48.96	1157481
1741646100	50	-1.6	-3.10	51.01	51.21	49.76	1105110
1741390500	51.6	0.1	0.19	51.33	51.92	50.51	1157672
1741304100	51.5	-1.07	-2.04	52.4	52.5599	51.04	1367180
1741217700	52.57	-0.04	-0.08	52.31	52.73	51.938	834914
1741131300	52.61	-0.84	-1.57	53.4	53.4	52.1001	1252156
1741044900	53.45	-0.62	-1.15	54.02	55	53.235	1419345
1740785700	54.07	1.17	2.21	53.05	54.33	53.03	2593151
1740699300	52.9	-0.41	-0.77	53.32	53.98	52.81	1004116
1740612900	53.31	0.03	0.06	53.38	54.58	53.22	807345
1740526500	53.28	-0.95	-1.75	54.53	54.53	53.02	1441340
1740440100	54.23	1.22	2.30	53.2	54.53	53.09	1301327
1740180900	53.01	-0.36	-0.67	53.37	54.0732	52.99	1092103
1740094500	53.37	-0.24	-0.45	53.46	53.595	52.65	1618297
1740008100	53.61	0.86	1.63	52.82	53.95	52.43	1943239
1739921700	52.75	0.36	0.69	52.54	52.92	51.79	1612395
1739576100	52.39	0.22	0.42	52.3	52.51	51.8	945757
1739489700	52.17	0.72	1.40	51.43	52.28	51.195	798151
1739403300	51.45	0.9	1.78	50.33	51.69	50.15	3343161
1739316900	50.55	0.2	0.40	50.16	50.72	50.14	524695
1739230500	50.35	0.25	0.50	50.4	50.46	49.33	935680
1738971300	50.1	-0.36	-0.71	50.58	50.85	49.9422	1144704
1738884900	50.46	-0.81	-1.58	51.5	51.54	50.35	853995
1738798500	51.27	-0.28	-0.54	51.66	51.66	50.5102	1011526
1738712100	51.55	2.36	4.80	52.37	52.54	50.29	1697274
1738625700	49.19	0.59	1.21	48.06	49.3199	47.69	1192374
1738366500	48.6	0.23	0.48	48.43	49.29	48.36	1079536
1738280100	48.37	0.52	1.09	47.97	48.41	47.65	771052
1738193700	47.85	0.27	0.57	47.7	48.345	47.545	635940
1738107300	47.58	-0.12	-0.25	47.53	47.96	47.42	719749
1738020900	47.7	1.15	2.47	46.61	48.06	46.532	1456343
1737761700	46.55	0.77	1.68	45.85	46.59	45.82	948954
1737675300	45.78	0	0.00	45.78	45.78	45.78	0
1737588900	45.78	0.14	0.31	45.63	45.94	45.3	1420706
1737502500	45.64	-0.02	-0.04	45.56	45.77	45.04	1672526
1737156900	45.66	-0.28	-0.61	46.1	46.31	45.64	817039
1737070500	45.94	-0.24	-0.52	46.29	46.58	45.92	813236
1736984100	46.18	-0.36	-0.77	46.9	46.9	46.02	930942
1736897700	46.54	0.6	1.31	46.06	46.925	46.06	1097260
1736811300	45.94	0.08	0.17	45.69	46.3127	45.69	781170

BNP Paribas Issuance

DJ Emerging Markets Util...

AusNet Services

Ausnet Services Holdings...

Euronext Eurozone Indust...

Western Gold Exploration

AMUNDI WELT INAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관