Mercados españoles abiertos en 7 hrs 34 min

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,82+0,41 (+0,83%)
Al cierre: 04:00PM EDT
49,52 -0,30 (-0,60%)
Después del cierre: 07:25PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202450,4651,1449,4649,8249,8215.784.554
16 abr 202448,4249,6148,0849,4149,4120.075.200
15 abr 202450,7051,0549,6750,0250,0215.047.100
12 abr 202451,9152,4249,3349,4749,4719.943.700
12 abr 20240.15 Dividendo
11 abr 202451,0351,3449,9650,7450,5912.975.700
10 abr 202449,9851,3849,5950,9250,7716.142.600
09 abr 202451,4552,0350,5151,3051,1517.631.700
08 abr 202450,0350,2749,4250,0049,8512.745.900
05 abr 202449,3049,5848,6649,4749,3214.153.100
04 abr 202449,9950,2548,8649,1849,0324.836.900
03 abr 202448,7149,7548,6449,6149,4619.957.500
02 abr 202447,8548,8447,3148,3848,2422.037.500
01 abr 202447,5347,8147,2247,3347,1910.376.000
28 mar 202446,2047,1945,9647,0246,8820.169.000
27 mar 202444,9445,9444,5445,8845,7410.700.000
26 mar 202445,4945,4944,6144,7344,6010.490.000
25 mar 202445,4546,4945,2145,3545,227.754.800
22 mar 202446,1046,1045,0845,1044,9714.513.900
21 mar 202446,3946,4045,4746,2446,1017.023.900
20 mar 202444,2946,4643,9346,0145,8720.140.800
19 mar 202443,6844,4743,3644,3344,2013.528.600
18 mar 202444,9645,4744,3744,4844,3514.482.200
15 mar 202443,6444,9043,5044,6144,4833.971.300
14 mar 202443,6943,8342,9343,3243,1916.004.500
13 mar 202441,5543,7641,5343,4143,2826.393.300
12 mar 202440,6740,7839,8040,3640,248.841.400
11 mar 202439,7840,6739,7840,4240,309.599.800
08 mar 202439,9940,1439,5539,8539,737.668.800
07 mar 202439,3240,4539,2539,8139,6912.895.700
06 mar 202438,1838,7637,9238,1438,0311.704.200
05 mar 202438,0138,2736,7537,1237,0113.885.400
04 mar 202438,0038,4537,6438,3238,219.192.600
01 mar 202437,9438,3537,6037,9337,8210.238.400
29 feb 202438,1838,4137,7537,8137,7016.037.500
28 feb 202437,7437,8437,2937,4137,3010.166.200
27 feb 202438,5138,7437,9038,1638,056.760.200
26 feb 202438,3638,4137,6038,0337,9210.433.100
23 feb 202438,7939,1538,5938,9638,8410.291.600
22 feb 202438,6339,0438,5138,6738,569.548.500
21 feb 202438,4739,0138,4038,8638,7511.345.400
20 feb 202438,4238,5138,0038,1438,0310.516.300
16 feb 202439,1039,7538,8038,8338,7212.613.500
15 feb 202437,3638,3537,3638,2538,1410.171.000
14 feb 202436,8937,2536,5537,2037,099.269.200
13 feb 202436,8837,1236,2636,6636,5514.272.300
12 feb 202437,4837,9737,3137,6937,5812.932.600
09 feb 202437,8437,9137,2637,3637,2515.822.200
08 feb 202438,8538,9037,8938,1238,0113.849.300
07 feb 202440,1040,1238,9139,2039,089.705.200
06 feb 202439,0240,2238,9340,1740,0513.060.700
05 feb 202439,2139,2337,9938,6838,5716.202.100
02 feb 202439,5240,2638,8940,1039,9814.119.700
01 feb 202439,8840,2139,5140,1840,0610.854.300
31 ene 202440,1640,8139,6539,6939,5716.275.400
30 ene 202439,8540,1439,4639,9739,8510.859.000
29 ene 202439,7440,2939,0140,2340,118.875.500
26 ene 202439,6840,1539,4139,5939,4710.135.100
25 ene 202439,9740,1338,7639,4439,3215.599.800
24 ene 202440,6540,9939,6739,7239,6027.944.600
23 ene 202438,1538,7237,8238,1738,0618.432.900
22 ene 202438,0938,2037,4737,4837,3719.429.000
19 ene 202438,1938,8237,7838,7738,6613.534.200
18 ene 202438,3938,4137,8238,2138,1010.158.600
17 ene 202438,0038,3237,6038,2438,1311.757.200
16 ene 202440,3140,3138,7238,9038,7916.524.400
12 ene 202441,3541,7740,7640,9440,827.622.000
11 ene 202441,5941,5940,6041,0340,918.279.700
11 ene 20240.15 Dividendo
10 ene 202441,5541,6541,1341,3041,038.167.500
09 ene 202441,6341,9241,4641,7041,439.119.800
08 ene 202441,2742,2541,0342,2041,929.226.300
05 ene 202441,2541,9741,1041,4141,148.420.600
04 ene 202441,1241,5840,7241,5541,2811.897.500
03 ene 202440,9741,6940,5941,3741,1013.723.000
02 ene 202441,9642,5441,7642,0941,819.620.900
29 dic 202342,4142,9242,2742,5742,296.509.100
28 dic 202342,9543,2542,8843,0242,745.426.700
27 dic 202343,0443,4242,7843,2042,927.172.600
26 dic 202342,6043,0842,5142,8342,556.701.000
22 dic 202342,5342,8442,1042,3842,106.983.800
21 dic 202341,9742,3041,8342,2341,957.032.300
20 dic 202341,7742,3541,2941,3441,0710.798.700
19 dic 202342,0342,6242,0042,1841,9016.499.800
18 dic 202341,5742,4441,3441,3541,0812.242.000
15 dic 202340,9541,9640,9541,5041,2323.084.100
14 dic 202340,3042,3240,3041,9741,6929.234.600
13 dic 202337,4939,2337,1439,1938,9315.442.500
12 dic 202337,7037,7737,1737,4237,1713.640.500
11 dic 202337,5338,0437,3037,8737,628.606.700
08 dic 202337,0538,4136,8938,1537,9019.543.700
07 dic 202336,5736,8536,0436,3736,1310.691.600
06 dic 202336,8737,1836,2036,2536,019.356.900
05 dic 202337,3337,3336,5536,5736,3313.057.200
04 dic 202338,0938,5837,5037,6137,3615.675.100
01 dic 202337,8439,4637,7439,2438,9818.670.100
30 nov 202337,2737,4736,9337,3237,0710.439.000
29 nov 202337,4337,5836,7737,1736,939.792.300
28 nov 202336,7137,5036,4637,2236,9811.345.400
27 nov 202336,5336,6736,1636,5936,358.251.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...