Freeport McMoRan Inc【FCXO34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Freeport McMoRan Inc (FCXO34)
Freeport McMoRan Inc (FCXO34) 과거

Freeport McMoRan Inc (FCXO34)

82.88

-0.22

( -0.26% )

업데이트: 03:12:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.8	-3.26797385621	85.68	91.87	82.16	3939	85.38392395	DR
4	-1.68	-1.98675496689	84.56	94.2	82.16	1647	86.15875522	DR
12	-5.8	-6.54036986919	88.68	95	81.75	1178	87.9595467	DR
26	-2.35	-2.75724510149	85.23	96.4	73.63	4587	88.0517608	DR
52	13.28	19.0804597701	69.6	96.4	60.48	8239	86.9909267	DR
156	12.49483038	17.7520782396	70.38516962	114	44.81540103	4924	76.5774313	DR
260	67.36953964	434.349065575	15.51046036	114	9.13301221	4220	73.45145232	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734470940	83.1	-5.06	-5.74	82.96	83.1	82.16	13768
1734384540	88.16	-0.01	-0.01	83.84	88.16	82.4	1608
1734125340	88.17	3.38	3.99	83.3	88.17	82.89	72
1734039000	84.79	-7.08	-7.71	84.68	84.96	84.09	110
1733952540	91.87	2.86	3.21	85.68	91.87	85.42	4139
1733866140	89.01	0	0.00	89.01	89.01	89.01	0
1733779740	89.01	3.87	4.55	88.18	89.37	88.18	217
1733520600	85.14	-0.24	-0.28	86	86	85.14	141
1733434200	85.38	-1.29	-1.49	85.68	86.19	84.37	731
1733347800	86.67	-1.53	-1.73	88.33	88.33	86.67	2070
1733261340	88.2	0	0.00	90.44	90.44	88.2	24
1733174940	88.2	-6	-6.37	90	90	86.04	749
1732915740	94.2	9.87	11.70	88.21	94.2	88.21	1768
1732829400	84.33	0	0.00	84.33	84.33	84.33	0
1732743000	84.33	0	0.00	84.33	84.33	84.33	0
1732656600	84.33	-1.75	-2.03	86.08	86.08	83.52	377
1732570140	86.08	1.6	1.89	85.65	86.08	85.65	90
1732310940	84.48	-0.48	-0.56	84.3	84.74	84	434
1732224600	84.96	1.61	1.93	84.56	85.03	84.1	60
1732051740	83.35	0	0.00	83.35	83.35	83.35	0
1731965340	83.35	0.09	0.11	83.28	83.35	81.75	1082
1731619800	83.26	-0.21	-0.25	84.24	84.24	82.24	812
1731533400	83.47	0.31	0.37	83.47	84.09	83.28	176
1731446940	83.16	-2.97	-3.45	84.66	84.96	82.8	618
1731360540	86.13	-1.98	-2.25	89.48	89.48	85.95	563
1731101400	88.11	-4.59	-4.95	92.7	92.7	87.48	267
1731014940	92.7	3.4	3.81	91.71	92.78	91.17	316
1730928600	89.3	-0.42	-0.47	88.5	89.45	85.95	3393
1730842200	89.72	0.62	0.70	89.5	90.5	89.37	4744
1730755800	89.1	-0.35	-0.39	88.02	89.46	88.02	2544
1730496600	89.45	2.42	2.78	88.65	89.51	88.1	4656
1730410200	87.03	-1.16	-1.32	87.48	87.56	86.04	101
1730323800	88.19	-0.82	-0.92	88.19	88.19	87.6	40
1730237400	89.01	0	0.00	89.01	89.01	89.01	0
1730151000	89.01	0.37	0.42	88.92	89.1	88.21	157
1729891800	88.64	0.08	0.09	89.19	89.19	88.38	65
1729805400	88.56	-2.52	-2.77	89.73	89.73	88.56	424
1729719000	91.08	-1.35	-1.46	90.99	91.34	90.54	4091
1729632600	92.43	1.62	1.78	92.6	94.05	90.54	287
1729546140	90.81	-1.08	-1.18	92.79	92.8	90.54	113
1729287000	91.89	1.98	2.20	92.11	92.11	91.25	275
1729200540	89.91	-0.45	-0.50	90.65	90.65	89.82	314
1729114140	90.36	1.27	1.43	90	90.63	89.82	207
1729027740	89.09	-2.13	-2.34	89.91	89.91	88.73	644
1728941340	91.22	-3.78	-3.98	86	91.22	86	25
1728682200	95	4.23	4.66	94	95	93.47	8
1728595800	90.77	0	0.00	90.77	90.77	90.77	0
1728509400	90.77	1.41	1.58	89.69	91.12	89.65	113
1728422940	89.36	-2.16	-2.36	89.7	89.99	88.59	238
1728336600	91.52	0	0.00	91.52	91.52	91.52	0
1728077400	91.52	-0.25	-0.27	93.1	93.1	91.12	160
1727990940	91.77	0	0.00	91.77	91.77	91.77	0
1727904540	91.77	-0.27	-0.29	91.98	92.89	91.52	172
1727818200	92.04	1.57	1.74	90.9	92.15	90.27	345
1727731800	90.47	-2.58	-2.77	92.07	92.07	89.65	4563
1727472600	93.05	-0.73	-0.78	94.15	94.15	92.7	595
1727386140	93.78	5.48	6.21	91.88	94.99	91.88	191
1727299740	88.3	-0.41	-0.46	88.68	88.92	87.66	267
1727213400	88.71	5.42	6.51	84.65	88.95	84.65	1105
1727127000	83.29	1.53	1.87	83.2	84.5	83.11	209
1726867800	81.76	0.16	0.20	81.44	82.02	81.44	452
1726781400	81.6	1.92	2.41	82.62	82.62	81.36	679
1726695000	79.68	1.2	1.53	80.94	81.03	79.67	44

Freeport McMoRan

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관