Ferrexpo Plc【FXPO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ferrexpo Plc (FXPO)

110.80

0.40

(0.36%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5	4.7258979206	105.8	112.6	100.8	1343569	106.44748974	DE
4	2.8	2.59259259259	108	114.4	90	1672813	102.22229336	DE
12	41.8	60.5797101449	69	124	69	2310764	96.52200871	DE
26	55.3	99.6396396396	55.5	124	38.15	2233437	72.95913199	DE
52	27.8	33.4939759036	83	124	38.15	2087168	63.57430121	DE
156	-139.6	-55.750798722	250.4	300.2	38.15	1624836	105.81164128	DE
260	-29.95	-21.2788632327	140.75	512.5	38.15	1628889	172.23400526	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	110.8	0.4	0.36	110.4	112.6	108.6	1067483
1738258200	110.4	5	4.74	107.6	110.8	105.4	1175149
1738171800	105.4	0.4	0.38	105.6	107.8	103.2	882930
1738085400	105	-0.6	-0.57	104.8	106.4	100.8	1414583
1737999000	105.6	-0.6	-0.56	103.8	106.6	101.2	1448640
1737739800	106.2	0.6	0.57	105.8	110.8	104.2	1796545
1737653400	105.6	2.4	2.33	104	108.4	101.8	2346247
1737567000	103.2	-3	-2.82	106.8	107.8	103.2	945446
1737480600	106.2	-3.2	-2.93	110.8	110.8	106.2	2115907
1737394200	109.4	1	0.92	107.6	110.8	105.6	1788976
1737135000	108.4	7	6.90	101.6	108.4	101.4	2188373
1737048600	101.4	3	3.05	97.5	102.8	97.1	2200169
1736962200	98.4	3.1	3.25	96.5	101.6	95.1	1081372
1736875800	95.3	0.5	0.53	97.1	97.6	94.3	1005446
1736789400	94.8	2.9	3.16	92	95.8	90	1439025
1736530200	91.9	-3.3	-3.47	95.1	95.6	91	1032463
1736443800	95.2	2.4	2.59	95.5	99	94.1	2602679
1736357400	92.8	-6.3	-6.36	99.1	100.8	92.8	2508137
1736271000	99.1	-8.5	-7.90	109.8	109.8	98.4	2716206
1736184600	107.6	2.6	2.48	107.4	114.4	107.2	1897028
1735925400	105	-3.8	-3.49	108	108.6	104	870936
1735839000	108.8	3	2.84	107.8	108.8	105.6	700446
1735666200	105.8	3	2.92	101.4	107.6	101.4	413398
1735579800	102.8	-10.2	-9.03	111.4	112.4	102.8	1223365
1735320600	113	3.6	3.29	110	114	109	1510621
1735061400	109.4	5.2	4.99	106	110	104.2	697721
1734975000	104.2	1.6	1.56	104.2	104.6	100	934753
1734715800	102.6	1.8	1.79	100.8	104	98.4	10437367
1734629400	100.8	4.2	4.35	95.2	104.6	95.2	1418665
1734543000	96.6	-8	-7.65	105	105	94.1	2726077
1734456600	104.6	-0.6	-0.57	104.4	105.2	101.8	787560
1734370200	105.2	0	0.00	106.6	108.2	104.4	1100083
1734111000	105.2	-4.4	-4.01	107.6	108.8	103.8	1209377
1734024600	109.6	0.4	0.37	110.8	114.6	109.4	1274920
1733938200	109.2	0.2	0.18	108.8	111.2	105.2	1480958
1733851800	109	-4.4	-3.88	112.2	112.6	105.2	2826131
1733765400	113.4	-5.6	-4.71	120.2	124	111.2	3907288
1733506200	119	7.8	7.01	111.6	122.6	110.8	5930566
1733419800	111.2	-1.6	-1.42	110.6	112	103.8	3177609
1733333400	112.8	15	15.34	97	113	96.4	5322362
1733247000	97.8	7.8	8.67	90.6	98.4	88.8	5304010
1733160600	90	8.7	10.70	79.7	91.5	79.7	3222522
1732901400	81.3	-0.8	-0.97	82.1	82.1	79	978359
1732815000	82.1	5.3	6.90	75.6	84.7	75	4835617
1732728600	76.8	-1.3	-1.66	76.5	77.8	76.4	429567
1732642200	78.1	1	1.30	78.9	79.9	77	705640
1732555800	77.1	-2.5	-3.14	79.9	80	76.1	1008394
1732296600	79.6	3.1	4.05	76	80.6	75.4	1282415
1732210200	76.5	-2.3	-2.92	79.8	81	76	1488782
1732123800	78.8	2.5	3.28	77	79.1	74.8	2966342
1732037400	76.3	-8.6	-10.13	84.5	86.3	75.1	4250801
1731951000	84.9	2	2.41	83	85.9	77.5	3238526
1731691800	82.9	-0.3	-0.36	81.3	83.1	79.7	1909765
1731605400	83.2	-2.5	-2.92	86	86.1	81.6	1667638
1731519000	85.7	8	10.30	78.1	86.3	78.1	3676983
1731432600	77.7	-4.3	-5.24	80	81	77.1	2464857
1731346200	82	5.7	7.47	77.7	86.2	76.3	5409123
1731087000	76.3	8.5	12.54	69	81.2	69	7367039
1731000600	67.8	-11.4	-14.39	80.3	82.5	67.8	4074916
1730914200	79.2	17	27.33	70	86.8	70	13652228
1730827800	62.2	2.5	4.19	60.9	62.8	60.6	1475999
1730741400	59.7	-5.9	-8.99	65.9	66.5	59.7	4296239
1730482200	65.599999	1.1	1.71	64	67.7	64	2646626

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관