Mercados españoles abiertos en 4 hrs 41 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,27-0,74 (-1,61%)
Al cierre: 04:03PM EDT
45,16 -0,11 (-0,24%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202445,0045,5043,5445,2745,2718.790.100
22 jul 202445,8546,1445,4646,0146,0112.381.400
19 jul 202445,6846,3045,4745,9045,909.671.000
18 jul 202447,9148,0345,5345,9245,9217.498.900
17 jul 202449,9650,0848,3748,5048,5012.056.600
16 jul 202449,4750,1748,6450,0750,0711.035.800
15 jul 202450,6151,0349,7050,4250,429.112.900
15 jul 20240.15 Dividendo
12 jul 202451,9551,9751,1151,2851,138.004.100
11 jul 202451,6451,9450,9451,5151,368.219.400
10 jul 202450,9451,9750,7551,5951,449.197.100
09 jul 202451,0651,8050,6550,8050,659.349.900
08 jul 202451,1151,3850,5351,1350,989.030.800
05 jul 202451,1151,8451,0351,5251,378.300.600
03 jul 202449,4151,1649,4150,6550,508.913.700
02 jul 202447,8848,7947,7048,7148,578.470.200
01 jul 202449,1249,6948,2348,4148,276.817.200
28 jun 202449,2049,4948,3448,6048,4612.546.100
27 jun 202449,6549,6948,1748,3248,188.987.900
26 jun 202449,8649,9949,0049,4749,338.416.200
25 jun 202449,9650,0349,4749,8849,738.024.800
24 jun 202449,4750,7249,3650,3850,2311.347.400
21 jun 202449,0949,8248,2149,5649,4219.076.600
20 jun 202448,4949,5448,2249,3649,2214.675.800
18 jun 202447,1647,9246,8847,6947,559.008.900
17 jun 202447,3647,4946,5747,2647,1211.361.400
14 jun 202447,7149,1947,3848,1147,978.370.200
13 jun 202449,1149,1147,6147,9947,8512.397.800
12 jun 202450,8651,2748,9249,2049,0610.109.900
11 jun 202448,9149,4448,2849,3449,2010.672.900
10 jun 202449,5150,2249,4050,0049,8511.052.300
07 jun 202449,6549,8048,8349,2749,1316.056.400
06 jun 202450,6751,2849,9051,2551,1011.009.100
05 jun 202450,0050,6149,6650,4950,3412.639.500
04 jun 202451,0351,0548,4149,7049,5524.814.600
03 jun 202453,1553,1551,5152,0451,8910.249.400
31 may 202452,7453,2951,2152,7352,5818.379.900
30 may 202451,5152,6651,4152,3152,1613.160.400
29 may 202452,7353,2052,4052,7752,6211.570.900
28 may 202453,0653,8952,2853,6353,4714.922.100
24 may 202451,5152,0851,2951,5351,389.649.300
23 may 202451,8951,9750,8151,2051,0516.864.800
22 may 202451,8152,7550,6051,2351,0826.299.700
21 may 202454,8854,9553,5954,3254,1618.146.900
20 may 202454,0055,2453,3854,8654,7015.774.400
17 may 202452,7354,3552,5554,2354,0717.946.500
16 may 202453,8154,0551,9152,0451,8914.800.500
15 may 202453,8154,0952,1453,6153,4517.286.800
14 may 202452,3353,6652,3353,4853,3217.714.100
13 may 202451,9952,5051,7752,0451,899.210.500
10 may 202451,6752,0051,3551,5951,4414.535.000
09 may 202450,0751,3549,7051,0850,9310.234.500
08 may 202450,2050,7149,4349,9649,8114.197.700
07 may 202451,0051,4650,8151,3951,2413.121.500
06 may 202451,2051,5150,5450,9950,8410.952.000
03 may 202450,0050,5549,1450,4550,3014.498.100
02 may 202449,3749,3948,2248,7848,6424.389.400
01 may 202450,1551,4049,3849,9149,7619.247.700
30 abr 202450,5051,2049,9049,9449,7917.226.600
29 abr 202451,2552,5250,7852,4152,2622.023.300
26 abr 202449,9450,7249,5450,5050,3519.037.100
25 abr 202448,9449,6647,9949,4049,2615.974.700
24 abr 202448,2348,4647,3848,2448,1011.838.300
23 abr 202447,4548,6947,1047,9947,8519.439.600
22 abr 202448,2249,4147,8048,9548,8120.147.900
19 abr 202450,2551,0849,3749,6149,4617.064.900
18 abr 202450,8251,0449,6850,1650,0115.717.500
17 abr 202450,4651,1449,4649,8249,6715.795.700
16 abr 202448,4249,6148,0849,4149,2720.075.200
15 abr 202450,7051,0549,6750,0249,8715.047.100
12 abr 202451,9152,4249,3349,4749,3319.943.700
12 abr 20240.15 Dividendo
11 abr 202451,0351,3449,9650,7450,4412.975.700
10 abr 202449,9851,3849,5950,9250,6216.142.600
09 abr 202451,4552,0350,5151,3051,0017.631.700
08 abr 202450,0350,2749,4250,0049,7112.745.900
05 abr 202449,3049,5848,6649,4749,1814.153.100
04 abr 202449,9950,2548,8649,1848,8924.836.900
03 abr 202448,7149,7548,6449,6149,3219.957.500
02 abr 202447,8548,8447,3148,3848,1022.037.500
01 abr 202447,5347,8147,2247,3347,0510.376.000
28 mar 202446,2047,1945,9647,0246,7420.169.000
27 mar 202444,9445,9444,5445,8845,6110.700.000
26 mar 202445,4945,4944,6144,7344,4710.490.000
25 mar 202445,4546,4945,2145,3545,087.754.800
22 mar 202446,1046,1045,0845,1044,8414.513.900
21 mar 202446,3946,4045,4746,2445,9717.023.900
20 mar 202444,2946,4643,9346,0145,7420.140.800
19 mar 202443,6844,4743,3644,3344,0713.528.600
18 mar 202444,9645,4744,3744,4844,2214.482.200
15 mar 202443,6444,9043,5044,6144,3533.971.300
14 mar 202443,6943,8342,9343,3243,0716.004.500
13 mar 202441,5543,7641,5343,4143,1626.393.300
12 mar 202440,6740,7839,8040,3640,128.841.400
11 mar 202439,7840,6739,7840,4240,189.599.800
08 mar 202439,9940,1439,5539,8539,627.668.800
07 mar 202439,3240,4539,2539,8139,5812.895.700
06 mar 202438,1838,7637,9238,1437,9211.704.200
05 mar 202438,0138,2736,7537,1236,9013.885.400
04 mar 202438,0038,4537,6438,3238,099.192.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...