Freeport McMoRan Inc【FCX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Freeport McMoRan Inc (FCX)
Freeport McMoRan Inc (FCX) 과거

Freeport McMoRan Inc (FCX)

36.33

0.49

( 1.37% )

업데이트: 05:30:01

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.11	-10.1632047478	40.44	40.44	35.46	17253633	37.30351785	CS
4	-2.06	-5.36598072415	38.39	40.88	35.46	13810438	38.67228885	CS
12	-8.75	-19.4099378882	45.08	49.21	35.46	12191643	41.26050174	CS
26	-8.29	-18.5791125056	44.62	52.61	35.46	11662251	43.5158503	CS
52	-3.59	-8.99298597194	39.92	55.235	35.46	12761075	45.42184496	CS
156	0.29	0.804661487236	36.04	55.235	24.8	13914449	39.97853525	CS
260	24.89	217.56993007	11.44	55.235	4.82	17308929	32.17139362	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	35.84	-0.83	-2.26	36.77	37	35.46	16817841
1738021200	36.67	-1.14	-3.02	37.06	37.215	36.58	18467607
1737762000	37.81	-1.28	-3.27	38.75	38.75	37.455	18705968
1737675600	39.09	0	0.00	39.09	39.09	39.09	0
1737589200	39.09	-1.21	-3.00	40.44	40.44	39.02	15023117
1737502800	40.3	0.08	0.20	40.8	40.8	39.86	16545436
1737157200	40.22	0.19	0.47	39.96	40.81	39.87	12044958
1737070800	40.03	0	0.00	40.28	40.41	39.575	11793770
1736984400	40.03	0.53	1.34	40.36	40.45	39.52	10617862
1736898000	39.5	0.09	0.23	39.86	39.86	39.04	9772425
1736811600	39.41	0.43	1.10	38.68	39.6	38.62	10417456
1736552400	38.98	-0.76	-1.91	40.5	40.55	38.73	11944092
1736379600	39.74	1	2.58	38.55	39.825	38.31	15582028
1736293200	38.74	0.17	0.44	38.75	39.1688	38.4058	15295518
1736206800	38.57	0.86	2.28	38.97	39.76	38.51	18938253
1735947600	37.71	-0.17	-0.45	38	38.19	37.185	10142755
1735861200	37.88	-0.2	-0.53	38.39	38.78	37.811	8762697
1735688400	38.08	-0.08	-0.21	38.24	38.47	37.96	9249034
1735602000	38.16	-0.7	-1.80	38.42	38.49	37.745	10892712
1735342800	38.86	-0.33	-0.84	38.9	39.18	38.56	7793325
1735256400	39.19	-0.03	-0.08	39.19	39.32	38.92	6127105
1735077840	39.22	-0.03	-0.08	39.4	39.4	38.81	3962498
1734997200	39.25	0.39	1.00	38.77	39.34	38.555	8494308
1734738000	38.86	0.62	1.62	38.05	39.29	38.05	22269439
1734651600	38.24	-0.47	-1.21	38.78	39.22	37.665	14677290
1734565200	38.71	-1.91	-4.70	40.42	40.62	38.57	12492066
1734478800	40.62	-0.12	-0.29	40.19	40.79	40.07	11727803
1734392400	40.74	-0.85	-2.04	41.26	41.52	40.5	10229591
1734133200	41.59	-0.49	-1.16	41.595	41.785	41.1	9665592
1734046800	42.08	-0.92	-2.14	42.65	42.73	41.975	10180840
1733960400	43	0.33	0.77	42.765	43.115	42.4	7335477
1733874000	42.67	-1.06	-2.42	43.42	43.72	42.59	10841344
1733787600	43.73	1.66	3.95	44.12	44.75	43.69	18215767
1733528400	42.07	-0.72	-1.68	43.07	43.07	42.03	9636905
1733442000	42.79	-0.25	-0.58	43.11	43.3485	42.45	11868089
1733355600	43.04	-0.79	-1.80	44.05	44.24	42.81	16077774
1733269200	43.83	0.19	0.44	44.69	44.83	43.545	12202983
1733182800	43.64	-0.56	-1.27	44.17	44.17	42.66	14913248
1732917840	44.2	0.44	1.01	43.68	44.52	43.62	6381174
1732750800	43.76	0.28	0.64	43.76	44.23	43.51	6885131
1732664400	43.48	-0.9	-2.03	44	44	43.12	11668721
1732578000	44.38	0.66	1.51	43.945	44.61	43.945	13049175
1732318800	43.72	-0.04	-0.09	43.62	43.76	43.37	9081161
1732232400	43.76	0.06	0.14	43.68	44.11	43.26	8853349
1732146000	43.7	-0.42	-0.95	44.18	44.18	43.4	8722999
1732059600	44.12	0.57	1.31	43.405	44.2	43.1301	11752471
1731973200	43.55	0.85	1.99	43.2	43.65	42.555	11862072
1731714000	42.7	-0.57	-1.32	43.74	43.82	42	12880102
1731627600	43.27	0.15	0.35	43.4	43.57	42.71	11873989
1731541200	43.12	-0.48	-1.10	43.56	43.872	43.09	11899001
1731454800	43.6	-1.3	-2.90	44	44.12	42.92	17834015
1731368400	44.9	-1.46	-3.15	45.66	45.66	44.715	12734482
1731109200	46.36	-2.22	-4.57	46.52	46.9	45.475	16164826
1731022800	48.58	1.71	3.65	48.24	49.21	48.19	12665956
1730936400	46.87	-0.12	-0.26	45.18	47.225	45.06	12880867
1730850000	46.99	0.72	1.56	46.79	47	46.42	6035936
1730763600	46.27	0.68	1.49	45.87	46.725	45.6269	9121735
1730500800	45.59	0.57	1.27	45.6	46.17	45.42	7611643
1730414400	45.02	-0.95	-2.07	45.26	45.38	44.715	9283670
1730328000	45.97	-0.6	-1.29	46.05	46.35	45.565	8999492
1730241600	46.57	-0.16	-0.34	47.31	47.335	46.53	8413966

Freeport McMoRan

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관