Mercados españoles cerrados

Freeport-McMoRan Inc. (4FCX.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,15+1,36 (+2,86%)
Al cierre: 05:28PM CEST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202447,7947,7947,7947,7947,79-
24 may 202447,6747,6747,6747,6747,67-
23 may 202447,6247,6247,6247,6247,62-
22 may 202446,9046,9046,9046,9046,90-
21 may 202450,2950,2950,2950,2950,29-
20 may 202450,3850,3850,3850,3850,38-
17 may 202450,0250,0250,0250,0250,026
16 may 202448,4648,4648,4648,4648,46-
15 may 202448,7448,7448,7448,7448,74-
14 may 202449,4349,4349,4349,4349,43-
13 may 202448,3348,3348,3348,3348,33-
10 may 202447,9247,9247,9247,9247,92-
09 may 202446,3546,3546,3547,1547,15250
08 may 202446,8846,8846,8846,8846,88-
07 may 202447,5047,5047,5047,5047,50-
06 may 202447,1247,1247,1247,1247,12-
03 may 202446,1246,1246,1246,1246,12-
02 may 202445,5045,5045,5045,5045,50-
30 abr 202447,4147,4147,4147,4147,41-
29 abr 202448,1948,1948,1948,1948,19-
26 abr 202446,4246,4246,4246,4246,42-
25 abr 202445,1645,1645,1645,1645,16-
24 abr 202444,5744,5744,5744,5744,57-
23 abr 202444,5244,5244,5244,5244,52-
22 abr 202445,4945,4945,4945,4945,49-
19 abr 202447,3847,3847,3847,3847,38-
18 abr 202447,6247,6247,6247,6247,62-
17 abr 202447,4247,4247,4247,4247,42-
16 abr 202446,0146,0146,0146,0146,01-
15 abr 202447,3847,3847,3847,3847,38-
12 abr 202447,7547,7547,7547,7547,75-
12 abr 20240.140055 Dividendo
11 abr 202446,8646,8646,8646,8646,72-
10 abr 202447,1547,1547,1547,1547,01-
09 abr 202446,8546,8546,8546,8546,71-
08 abr 202446,0146,0146,0146,0145,88-
05 abr 202445,6345,6345,6345,6345,49-
04 abr 202446,0146,0146,0146,0145,87-
03 abr 202445,6545,6545,6545,6545,52-
02 abr 202444,3844,3844,3844,3844,25-
28 mar 202443,3743,3743,3743,3743,24-
27 mar 202441,9041,9041,9041,9041,78-
26 mar 202441,5441,5441,5441,5441,42-
25 mar 202441,9641,9641,9641,9641,83-
22 mar 202442,0242,0242,0242,0241,89-
21 mar 202442,2642,2642,2642,2642,13-
20 mar 202441,2241,2241,2241,2241,09-
19 mar 202440,7940,7940,7940,7940,67-
18 mar 202441,0041,0041,0041,4541,33150
15 mar 202440,6740,6740,6740,6740,54-
14 mar 202439,6739,6739,6739,6739,55-
13 mar 202439,1139,1139,1139,1138,99-
12 mar 202436,8136,8136,8136,8136,69-
11 mar 202436,8036,8036,8036,8036,69-
08 mar 202436,2236,2236,2236,2236,12-
07 mar 202436,8836,8836,8836,8836,77-
06 mar 202435,2435,2435,2435,2435,13-
05 mar 202434,7934,7934,7934,7934,69-
04 mar 202435,1335,1335,1335,1335,03-
01 mar 202435,3535,3535,3535,3535,24-
29 feb 202435,2235,2235,2235,2235,11-
28 feb 202434,7634,7634,7634,7634,66-
27 feb 202435,1035,1035,1035,1034,99-
26 feb 202434,8334,8334,8334,8334,72-
23 feb 202436,0436,0436,0436,0435,94-
22 feb 202436,0436,0436,0436,0435,94-
21 feb 202435,7435,7435,7435,7435,64-
20 feb 202435,2735,2735,2735,2735,16-
19 feb 202436,1936,1936,1936,1936,09-
16 feb 202436,3836,3836,3836,3836,27-
15 feb 202435,1735,1735,1735,1735,07-
14 feb 202434,2034,2034,2034,2034,10-
13 feb 202434,2834,2834,2834,2834,18-
12 feb 202434,9434,9434,9434,9434,84-
09 feb 202434,6934,6934,6934,6934,59-
08 feb 202435,4735,4735,4735,4735,36-
07 feb 202436,4936,4936,4936,4936,39-
06 feb 202436,2236,2236,2236,9236,812
05 feb 202435,8335,8335,8335,8335,72-
02 feb 202436,9436,9436,9436,9436,83-
01 feb 202436,6036,6036,6036,6036,50-
31 ene 202436,9236,9236,9236,9236,80-
30 ene 202436,5636,5636,5636,5636,45-
29 ene 202436,6536,6536,6536,6536,54-
26 ene 202436,4636,4636,4636,4636,35-
25 ene 202436,1736,1736,1736,1736,06-
24 ene 2024------
23 ene 2024------
22 ene 202434,7834,7834,7834,7834,68-
19 ene 202434,8534,8534,8534,8534,75-
18 ene 202434,9034,9034,9034,9034,80-
17 ene 202435,1235,1235,1235,1235,02-
16 ene 202436,1736,1736,1736,1736,06-
15 ene 202437,3437,3437,3437,3437,23-
12 ene 202437,4037,4037,4037,4037,28-
11 ene 202437,2037,2037,2037,2037,09-
11 ene 20240.136845 Dividendo
10 ene 202437,6037,6037,6037,6037,36-
09 ene 202438,2438,2438,0438,1537,9036
08 ene 202438,2438,2438,2438,2437,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...