Hot Features
프리미엄
Freeport McMoRan Inc (FCX)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -1.97974741154 | 43.945 | 44.61 | 42.915 | 9496050 | 43.96089835 | CS |
| 4 | -2.795 | -6.09330717244 | 45.87 | 49.21 | 42 | 11176166 | 44.60103368 | CS |
| 12 | 2.495 | 6.14834894036 | 40.58 | 52.61 | 39.34 | 11371542 | 46.41087695 | CS |
| 26 | -10.075 | -18.9557855127 | 53.15 | 53.15 | 39.08 | 11314220 | 46.25616911 | CS |
| 52 | 4.985 | 13.0874245209 | 38.09 | 55.235 | 36.04 | 12694922 | 45.4172187 | CS |
| 156 | 6.785 | 18.6966106365 | 36.29 | 55.235 | 24.8 | 14166804 | 40.00146276 | CS |
| 260 | 31.705 | 278.847845207 | 11.37 | 55.235 | 4.82 | 17599703 | 31.19501181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730155200 | 46.73 | 0.13 | 0.28 | 46.86 | 46.97 | 46.53 | 6281985 |
| 1729896000 | 46.6 | -0.24 | -0.51 | 47.06 | 47.2 | 46.515 | 8528335 |
| 1729809600 | 46.84 | -1.08 | -2.25 | 48.09 | 48.2 | 46.65 | 10167567 |
| 1729723200 | 47.92 | -0.61 | -1.26 | 47.49 | 48.12 | 47.27 | 10814039 |
| 1729636800 | 48.53 | 0.59 | 1.23 | 49.98 | 50.04 | 47.635 | 14783039 |
| 1729550400 | 47.94 | -0.24 | -0.50 | 48.41 | 48.7 | 47.675 | 10148031 |
| 1729291200 | 48.18 | 0.23 | 0.48 | 48.79 | 49.1 | 48.16 | 8815514 |
| 1729204800 | 47.95 | -0.02 | -0.04 | 48.14 | 48.395 | 47.62 | 8310801 |
| 1729118400 | 47.97 | 0.69 | 1.46 | 47.83 | 48.07 | 47.33 | 7345769 |
| 1729032000 | 47.28 | -1.58 | -3.23 | 48.09 | 48.14 | 47.09 | 11845053 |
| 1728945600 | 48.86 | -1.17 | -2.34 | 47.9 | 49 | 47.56 | 13573129 |
| 1728686400 | 50.03 | 0.49 | 0.99 | 49.47 | 50.28 | 49.47 | 6279161 |
| 1728600000 | 49.54 | 0.67 | 1.37 | 48.74 | 49.825 | 48.5101 | 6931245 |
| 1728513600 | 48.87 | 0.28 | 0.58 | 48.21 | 48.96 | 47.71 | 6966318 |
| 1728427200 | 48.59 | -2.2 | -4.33 | 48.8 | 48.82 | 48.045 | 11845085 |
| 1728340800 | 50.79 | 0.24 | 0.47 | 50.46 | 51.19 | 50.04 | 8769950 |
| 1728081600 | 50.55 | 0.78 | 1.57 | 50.52 | 51.12 | 49.98 | 11020417 |
| 1727995200 | 49.77 | -1.05 | -2.07 | 49.97 | 50.05 | 49.28 | 10038345 |
| 1727908800 | 50.82 | 0.44 | 0.87 | 50.6 | 51.45 | 50.51 | 10496474 |
| 1727822400 | 50.38 | 0.46 | 0.92 | 50.55 | 50.725 | 49.54 | 8571091 |
| 1727735520 | 49.92 | -1.42 | -2.77 | 50 | 50.51 | 49.44 | 14930811 |
| 1727476800 | 51.34 | -0.57 | -1.10 | 51.51 | 52.06 | 51.15 | 15929600 |
| 1727390400 | 51.91 | 3.6 | 7.45 | 51 | 52.61 | 50.8 | 32396942 |
| 1727304000 | 48.31 | -0.41 | -0.84 | 48.75 | 48.98 | 48.14 | 12453033 |
| 1727217600 | 48.72 | 3.58 | 7.93 | 48.18 | 48.98 | 47.54 | 26353745 |
| 1727131200 | 45.14 | 0.61 | 1.37 | 45.01 | 45.7678 | 44.82 | 15468323 |
| 1726872000 | 44.53 | -0.61 | -1.35 | 44.67 | 44.872 | 44.355 | 16294122 |
| 1726785600 | 45.14 | 1.22 | 2.78 | 45.47 | 45.745 | 44.99 | 16853325 |
| 1726699200 | 43.92 | 0.79 | 1.83 | 43.2188 | 44.97 | 43.04 | 11472588 |
| 1726612800 | 43.13 | 0.24 | 0.56 | 43.115 | 43.51 | 42.9016 | 6772196 |
| 1726526400 | 42.89 | 0.23 | 0.54 | 43.47 | 43.5 | 42.685 | 10864201 |
| 1726267200 | 42.66 | 0.85 | 2.03 | 42.14 | 43.04 | 42.06 | 10455972 |
| 1726180800 | 41.81 | 0.51 | 1.23 | 41.78 | 42.29 | 41.59 | 11305519 |
| 1726094400 | 41.3 | 0.89 | 2.20 | 40.9 | 41.405 | 40.274 | 13296324 |
| 1726008000 | 40.41 | 0.01 | 0.02 | 39.34 | 40.44 | 39.34 | 9230767 |
| 1725921600 | 40.4 | 0.4 | 1.00 | 40.58 | 40.87 | 40.18 | 8656231 |
| 1725662400 | 40 | -1.4 | -3.38 | 41.25 | 41.4 | 39.73 | 12873847 |
| 1725576000 | 41.4 | -0.21 | -0.50 | 41.69 | 42.32 | 41.3 | 7037459 |
| 1725489600 | 41.61 | 0.25 | 0.60 | 41.44 | 42.13 | 41 | 9786296 |
| 1725403200 | 41.36 | -2.92 | -6.59 | 41.925 | 42.07 | 40.85 | 18009603 |
