Mercados españoles abiertos en 8 hrs 16 min

Freeport-McMoRan Inc (FPMB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,76+0,26 (+0,55%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202448,7648,7648,7648,7648,76-
29 abr 202447,1148,5047,1148,5048,50350
26 abr 202446,2546,2546,2546,2546,25-
25 abr 202444,7044,7044,7044,7044,70-
24 abr 202445,0645,0645,0645,0645,06-
23 abr 202445,5345,5345,5345,5345,53-
22 abr 202446,4646,4646,4646,4646,46-
19 abr 202446,3646,3646,3646,3646,36-
18 abr 202446,7246,7246,7246,7246,72-
17 abr 202446,3546,3546,3546,3546,35-
16 abr 202446,8546,8545,8846,3046,30253
15 abr 202445,8045,8045,8045,8045,80-
12 abr 202447,4548,3347,4548,3348,335
12 abr 20240.15 Dividendo
11 abr 202447,1347,3747,1347,3747,2230
10 abr 202447,0147,0147,0147,0146,86-
09 abr 202445,3146,4045,3146,4046,2520
08 abr 202445,8845,8845,8845,8845,74-
05 abr 202445,9945,9945,9945,9945,8420
04 abr 202445,7745,7745,7745,7745,63-
03 abr 202444,9944,9944,9944,9944,85-
02 abr 202444,0144,0144,0144,0143,87-
28 mar 202442,1342,1342,1342,1342,00-
27 mar 202441,3841,3841,3841,3841,25-
26 mar 202441,8141,8141,8141,8141,67-
25 mar 202441,4641,4641,4641,4641,32-
22 mar 202442,4042,4042,4042,4042,26-
21 mar 202442,4042,4042,4042,4042,27-
20 mar 202440,6540,6540,6540,6540,53-
19 mar 202440,8240,8240,4340,4340,3050
18 mar 202440,7940,7940,7940,7940,67-
15 mar 202440,0141,0140,0141,0140,89302
14 mar 202439,8039,8039,8039,8039,67-
13 mar 202436,7939,3636,7939,3339,20270
12 mar 202436,9236,9236,9236,9236,80-
11 mar 202436,5036,5036,5036,5036,38-
08 mar 202436,2136,2136,2136,2136,09-
07 mar 202434,7634,7634,7634,7634,65-
06 mar 202434,0634,0634,0634,0633,95-
05 mar 202435,1235,1235,1235,1235,01-
04 mar 202434,8734,8734,8734,8734,76-
01 mar 202434,9234,9234,9234,9234,81-
29 feb 202434,5034,5034,5034,5034,39-
28 feb 202435,1035,1035,1035,1034,99-
27 feb 202434,8834,8834,8834,8834,76-
26 feb 202435,7135,7134,8334,8334,7250
23 feb 202435,6335,6335,6335,6335,52-
22 feb 202435,8735,8735,8735,8735,76-
21 feb 202435,1035,1035,1035,1034,99-
20 feb 202435,9035,9035,9035,9035,78-
19 feb 202435,9835,9835,9835,9835,87-
16 feb 202435,3235,3235,3235,3235,21-
15 feb 202434,6034,6034,6034,6034,50-
14 feb 202434,1034,1034,1034,1033,99-
13 feb 202435,0135,0135,0135,0134,89-
12 feb 202434,6334,6534,6334,6534,54203
09 feb 202435,2635,2635,2635,2635,14-
08 feb 202436,1536,1536,1536,1536,03-
07 feb 202437,0437,0437,0437,0436,93-
06 feb 202435,6535,6535,6535,6535,54-
05 feb 202436,8736,8736,8736,8736,75-
02 feb 202436,8936,8936,8936,8936,77-
01 feb 202436,7136,7136,7136,7136,59-
31 ene 202436,8336,8336,8336,8336,71-
30 ene 202437,0137,0137,0137,0136,89-
29 ene 202436,4036,4036,4036,4036,29-
26 ene 202436,1036,1036,1036,1035,99-
25 ene 202436,7136,7136,7136,7136,59-
24 ene 202435,3535,3535,3535,3535,23-
23 ene 202434,3135,2834,3135,2835,16183
22 ene 202435,4335,4335,4335,4335,32-
19 ene 202434,9634,9634,9634,9634,84-
18 ene 202434,9934,9934,9934,9934,88-
17 ene 202435,5335,5335,5335,5335,41-
16 ene 202437,6337,6337,6337,6337,52-
15 ene 202437,5537,5537,5537,5537,43-
12 ene 202437,3537,5537,3537,5537,433
11 ene 202437,6337,6337,6337,6337,51-
11 ene 20240.15 Dividendo
10 ene 202437,9937,9937,9937,9937,72-
09 ene 202438,3038,3038,3038,3038,03-
08 ene 202437,8037,8037,8037,8037,53-
05 ene 202437,9037,9037,9037,9037,64-
04 ene 202437,9737,9737,9737,9737,70-
03 ene 202438,2338,2338,2338,2337,96-
02 ene 202438,5138,5138,5138,5138,23-
29 dic 202338,8138,8138,8138,8138,53-
28 dic 202338,8538,8538,8538,8538,58-
27 dic 202338,9738,9738,9738,9738,702
22 dic 202338,0838,0838,0838,0837,80-
21 dic 202337,7937,7937,7937,7937,52-
20 dic 202338,3938,3938,3938,3938,12-
19 dic 202337,7437,7437,7437,7437,47-
18 dic 202338,0838,0838,0838,0837,80-
15 dic 202337,9937,9937,9937,9937,73-
14 dic 202335,9937,5135,9937,5137,24140
13 dic 202334,5634,5634,5634,5634,31-
12 dic 202335,1535,1535,1535,1534,91-
11 dic 202335,5435,5435,5435,5435,2920
08 dic 202333,5833,5833,5833,5833,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...