FMC Corp【FMC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

FMC Corp (FMC)

41.58

0.29

(0.70%)

종가: 11 3월 5:00AM

41.58

0.00

( 0.00% )

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.99	10.6145251397	37.59	41.6	35.33	3513241	38.81539248	CS
4	6.98	20.1734104046	34.6	41.6	34.24	2911720	37.72965715	CS
12	-11.61	-21.8274111675	53.19	57	33.8	2785879	42.08865465	CS
26	-19.33	-31.7353472336	60.91	67.75	33.8	1872091	48.42975344	CS
52	-21.02	-33.5782747604	62.6	68.72	33.8	1817588	54.45125211	CS
156	-77.54	-65.0940228341	119.12	140.99	33.8	1418344	75.74886237	CS
260	-41.19	-49.764407394	82.77	140.99	33.8	1189218	83.52440397	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	41.29	1.03	2.56	40.13	41.42	39.7224	3625529
1741304400	40.26	0.81	2.05	39.4	40.6998	39.36	3803087
1741218000	39.45	2.85	7.79	37.29	39.5	37.15	3923109
1741131600	36.6	1.06	2.98	35.49	37.08	35.33	3207079
1741045200	35.54	-1.36	-3.69	37.59	37.5948	35.35	3007403
1740786000	36.9	-0.8	-2.12	37.41	37.87	36.765	2928739
1740699600	37.7	-0.5	-1.31	38.16	38.51	37.67	1821571
1740613200	38.2	-0.04	-0.10	38.48	38.51	37.87	2085820
1740526800	38.24	0.27	0.71	37.9	38.42	37.7879	2445294
1740440400	37.97	-0.28	-0.73	38.43	38.6	37.915	2720228
1740181200	38.25	0.06	0.16	38.46	38.7142	37.82	2476136
1740094800	38.19	0.54	1.43	37.95	38.3	37.66	2418396
1740008400	37.65	-0.36	-0.95	37.2	37.9616	37.06	2523303
1739922000	38.01	1.39	3.80	36.78	38.17	36.74	3490282
1739576400	36.62	-0.09	-0.25	36.81	37.1	36.5726	1718335
1739490000	36.71	0.05	0.14	36.72	37.19	35.915	2360617
1739403600	36.66	0.21	0.58	36	36.9799	35.92	3121796
1739317200	36.45	1.35	3.85	34.965	36.92	34.77	3784394
1739230800	35.1	0.56	1.62	34.6	35.2813	34.24	3861569
1738971600	34.54	-1.12	-3.14	34.99	35.057	33.8	8577953
1738885200	35.66	-0.26	-0.72	36.3	36.97	35.63	8523411
1738798800	35.92	-18.12	-33.53	35.9	36.9068	34	25325504
1738712400	54.04	-0.88	-1.60	55.08	55.21	53.75	4051640
1738626000	54.92	-0.86	-1.54	54.49	55.27	52.65	1862588
1738366800	55.78	-0.6	-1.06	55.78	56.56	55.49	1843454
1738280400	56.38	0.05	0.09	56.19	56.62	55.61	1281247
1738194000	56.33	0.08	0.14	56.48	56.79	56.0362	1055864
1738107600	56.25	0.34	0.61	55.87	57	55.725	2104806
1738021200	55.91	0.35	0.63	55.85	56.265	54.94	1363675
1737762000	55.56	1.12	2.06	55.67	55.82	55.05	641439
1737675600	54.44	0	0.00	54.44	54.44	54.44	0
1737589200	54.44	-0.08	-0.15	54.29	54.859	54.29	956979
1737502800	54.52	1.09	2.04	54.5	54.85	53.32	1039579
1737157200	53.43	-0.1	-0.19	53.65	54.13	53.42	1126798
1737070800	53.53	0.07	0.13	53.17	53.68	52.6978	1085586
1736984400	53.46	-0.05	-0.09	54.52	54.55	53.01	1604698
1736898000	53.51	1.47	2.82	53.6	53.64	52.5	1897491
1736811600	52.04	2.45	4.94	49.91	52.08	49.58	1930391
1736552400	49.59	-0.72	-1.43	49.74	50.015	48.8	1183041
1736379600	50.31	-0.82	-1.60	50.76	50.945	49.075	1473964
1736293200	51.13	1.46	2.94	49.65	51.42	49.65	2280619
1736206800	49.67	1.14	2.35	49.25	50.63	49.175	1589740
1735947600	48.53	-0.21	-0.43	49.1	49.598	48.38	1226485
1735861200	48.74	0.13	0.27	48.67	49.99	48.6	1310763
1735688400	48.61	0.16	0.33	48.32	48.71	47.83	1388707
1735602000	48.45	-0.56	-1.14	49	49.01	47.71	1407657
1735342800	49.01	-0.12	-0.24	49	49.81	48.52	1258599
1735256400	49.13	-0.61	-1.23	49.3	49.8438	49.07	997933
1735077840	49.74	0	0.00	49.7	49.92	49.24	498240
1734997200	49.74	-0.41	-0.82	50	50.1251	48.99	1262800
1734738000	50.15	2.29	4.78	49.34	50.99	48.01	5111972
1734651600	47.86	-1.25	-2.55	49.38	49.66	47.73	2533650
1734565200	49.11	-2.59	-5.01	51.75	52	49.05	1993670
1734478800	51.7	-0.21	-0.40	51.5	52.01	50.8429	1603390
1734392400	51.91	-1.59	-2.97	53.19	53.19	51.46	1720434
1734133200	53.5	-1	-1.83	54.39	54.7	52.65	2057953
1734046800	54.5	-1.95	-3.45	55.87	56.37	54.47	1739131
1733960400	56.45	-0.8	-1.40	57.47	57.91	56.24	2124901
1733874000	57.25	-0.93	-1.60	58.02	58.02	56.42	951434

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관