Mercados españoles cerrados en 48 mins

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,65-0,08 (-0,20%)
A partir del 10:42AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202237,3137,4936,5536,6536,653.294.795
19 may 202235,6337,5935,6336,7236,7218.858.700
18 may 202237,1637,6035,1235,3435,3418.276.000
17 may 202237,0937,8236,5637,6437,6422.673.600
16 may 202235,1636,1334,9435,1535,1517.882.500
13 may 202234,7735,8034,5935,0435,0418.984.300
12 may 202234,3135,5233,4334,3434,3427.193.400
11 may 202237,2537,8235,8235,9135,9122.542.800
10 may 202236,6336,6334,9936,0736,0726.543.200
09 may 202236,1036,9535,3535,5235,5230.392.800
06 may 202239,1739,2137,6037,8837,8822.377.800
05 may 202241,0141,0838,8739,6439,6422.061.300
04 may 202240,2841,4139,2441,3041,3017.667.500
03 may 202240,3440,8939,8240,1540,1516.184.300
02 may 202239,9440,6539,0240,1840,1821.723.800
29 abr 202242,4843,5040,3840,5540,5517.196.800
28 abr 202241,8942,4640,5441,8441,8415.184.900
27 abr 202242,1042,9141,5241,6941,6922.816.500
26 abr 202241,4941,8340,0840,1840,1818.707.700
25 abr 202240,0242,0839,5641,6541,6531.955.300
22 abr 202244,4844,6041,1341,9141,9132.547.600
21 abr 202248,4948,7944,4844,9544,9531.430.900
20 abr 202249,8150,5248,8849,9049,9013.101.800
19 abr 202250,0750,9249,7250,6450,6410.278.500
18 abr 202249,6751,3449,4250,7750,7714.267.000
14 abr 202249,7050,4249,1449,1949,1912.110.200
13 abr 202248,4949,4648,1249,4349,4311.976.500
13 abr 20220.15 Dividendo
12 abr 202248,6449,3247,8548,0047,8511.646.600
11 abr 202248,7248,8847,6147,7247,579.370.600
08 abr 202248,9149,3548,2348,9748,829.620.300
07 abr 202248,5148,9347,4848,4848,3311.154.300
06 abr 202248,9149,0347,4448,0647,9113.635.800
05 abr 202250,9951,5648,8949,0948,9413.805.900
04 abr 202251,7851,7850,5750,9050,7412.298.500
01 abr 202249,8851,8549,8350,9650,8016.632.900
31 mar 202250,5851,2749,7449,7449,5810.964.400
30 mar 202250,6151,4350,1550,7850,6211.190.300
29 mar 202249,0350,0947,6450,0949,9315.729.400
28 mar 202251,1251,1248,9550,2750,1114.166.900
25 mar 202251,1151,9950,9251,9351,7711.525.800
24 mar 202250,1451,9450,0651,4551,2918.021.600
23 mar 202250,0150,4249,6849,8149,6511.371.700
22 mar 202249,9450,7848,7049,8649,7015.558.200
21 mar 202248,3550,0048,3549,5149,3615.327.100
18 mar 202248,3349,4747,9848,0847,9327.493.100
17 mar 202247,0248,8046,7648,5948,4418.150.900
16 mar 202245,2746,7844,9546,4246,2720.461.600
15 mar 202243,3444,4643,0044,2844,1418.570.100
14 mar 202246,1646,2244,1444,5244,3821.012.000
11 mar 202247,1347,7846,6146,9346,7814.331.200
10 mar 202247,6547,8446,3547,7147,5616.686.600
09 mar 202245,6747,5644,9046,9946,8423.418.100
08 mar 202246,4048,2446,0946,6746,5223.946.900
07 mar 202248,9049,3846,7147,1547,0027.210.600
04 mar 202249,0650,4648,6450,1149,9525.481.300
03 mar 202248,7549,1247,4249,0948,9422.678.700
02 mar 202248,1748,7947,4448,1648,0119.132.900
01 mar 202247,5149,5547,1747,9147,7627.302.500
28 feb 202246,1047,4246,0246,9546,8023.876.900
25 feb 202243,8546,3743,7446,3446,2029.087.900
24 feb 202241,3843,9341,2543,7243,5820.397.700
23 feb 202242,5543,1942,0542,4642,3313.945.700
22 feb 202243,0143,4541,8042,3642,2314.429.600
18 feb 202243,3743,8542,7843,0242,8915.846.700
17 feb 202243,9644,2142,9643,2143,0712.251.700
16 feb 202243,6044,4443,5444,2544,1111.736.000
15 feb 202242,5043,6941,8443,6743,5315.759.100
14 feb 202242,7543,0041,7642,4542,3217.130.400
11 feb 202242,6044,1842,3342,8042,6723.462.800
10 feb 202242,8645,5642,8043,9143,7729.329.400
09 feb 202241,4043,8041,2743,5643,4226.474.800
08 feb 202239,1740,7038,9840,6340,5018.641.700
07 feb 202238,4239,4338,1938,9038,7813.817.400
04 feb 202238,0338,8337,7138,4238,3015.184.300
03 feb 202238,6939,1237,9938,2038,0816.367.000
02 feb 202239,0339,8638,3539,3939,2719.673.300
01 feb 202238,2039,0937,5239,0238,9022.363.000
31 ene 202235,9837,2635,6437,2237,1020.213.700
28 ene 202236,4236,4834,9436,0435,9330.157.400
27 ene 202238,4139,0536,7437,1036,9824.521.300
26 ene 202239,5740,8137,7438,4338,3124.866.900
25 ene 202239,3239,8638,0239,6339,5127.054.500
24 ene 202239,5940,0637,4739,9639,8430.985.600
21 ene 202242,6042,7340,7040,9940,8624.839.300
20 ene 202244,5444,9043,1143,1943,0617.598.500
19 ene 202245,0445,5044,0544,0843,9418.064.400
18 ene 202243,9046,2043,4344,2944,1525.895.000
14 ene 202243,3044,4643,0644,0843,9419.204.600
13 ene 202244,5045,6644,2444,3344,1922.954.000
13 ene 20220.15 Dividendo
12 ene 202244,9945,4544,1645,1544,8628.622.600
11 ene 202241,8343,0241,3042,9942,7117.291.600
10 ene 202241,6141,8740,6841,6241,3512.066.900
07 ene 202241,0042,1140,4541,8841,6116.974.600
06 ene 202241,4841,9040,2840,5340,2716.145.800
05 ene 202242,1943,7241,5241,6841,4122.270.600
04 ene 202241,8242,5041,4642,1541,8814.448.600
03 ene 202241,4842,0541,2941,4841,2112.658.000
31 dic 202141,6441,9741,3841,7341,468.793.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...