Mercados españoles cerrados

Freeport-McMoRan Inc. (FPMB.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,74-0,74 (-1,50%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202450,3350,6648,1348,7448,744260
14 may 202448,5149,4748,4849,4749,472167
13 may 202448,2048,7147,9348,2948,295922
10 may 202448,1148,8047,7748,0548,053897
09 may 202446,8247,1746,4947,1447,14417
08 may 202447,6847,6846,6446,8746,872208
07 may 202447,4647,6547,1747,5047,503023
06 may 202447,6447,7347,0947,0947,092418
03 may 202445,7946,2845,4246,1846,182891
02 may 202447,1847,4045,4745,4745,475667
30 abr 202448,9448,9447,2647,4647,461723
29 abr 202447,5848,2447,4048,2448,244386
26 abr 202446,4047,0346,4046,5346,533341
25 abr 202445,2846,1845,0345,1345,132940
24 abr 202445,0345,6944,5144,5844,586062
23 abr 202446,0046,0044,4444,5844,587861
22 abr 202446,8446,8445,4445,6745,674677
19 abr 202446,6747,8846,5247,2247,222239
18 abr 202447,1748,0647,1747,4747,473699
17 abr 202446,5747,9046,4947,3147,314270
16 abr 202446,6646,8245,3146,0846,085898
15 abr 202447,4947,4946,9747,4947,493413
12 abr 202448,1049,0347,5647,5647,565120
12 abr 20240.15 Dividendo
11 abr 202447,1547,7246,6746,8446,692662
10 abr 202447,5647,6346,5047,1547,003817
09 abr 202446,0247,6946,0246,7946,651957
08 abr 202446,1546,3245,8146,0145,871765
05 abr 202445,7845,7845,1945,5345,392211
04 abr 202445,8146,5245,8046,0345,889258
03 abr 202445,4745,6544,7645,6245,473081
02 abr 202444,4144,8044,1944,3644,224513
28 mar 202442,0143,5442,0143,3643,22826
27 mar 202441,6841,9741,0341,9741,831613
26 mar 202441,6742,1741,4041,4941,364547
25 mar 202441,8542,6941,7441,9641,822998
22 mar 202441,9342,4341,8542,0141,882324
21 mar 202442,6342,6341,8342,2842,153087
20 mar 202440,5141,1940,1941,1941,055575
19 mar 202441,0741,0739,9240,8640,735402
18 mar 202440,9441,4140,7641,4041,274440
15 mar 202440,3140,7940,3040,6940,567007
14 mar 202439,9240,0139,5639,6039,483900
13 mar 202437,5339,2037,4139,1038,972675
12 mar 202436,9637,4436,8136,8136,691395
11 mar 202436,4936,8536,1336,8536,7411.384
08 mar 202436,3636,6736,2236,2336,111945
07 mar 202435,1336,9235,0436,7836,664045
06 mar 202434,5035,1934,0935,1935,08753
05 mar 202435,2635,2634,7634,7934,681058
04 mar 202435,0035,1534,9535,0634,95225
01 mar 202434,9935,3834,8435,3035,192007
29 feb 202434,5435,2434,5035,1335,02610
28 feb 202434,9035,1234,6934,6934,573743
27 feb 202435,0535,5634,9734,9734,861479
26 feb 202435,6035,6034,6934,8434,735809
23 feb 202435,7236,0435,4836,0435,931696
22 feb 202435,9636,0635,9036,0135,89937
21 feb 202435,4435,8535,2635,7135,60678
20 feb 202435,8535,9135,2835,2835,164766
19 feb 202436,0336,2935,9735,9735,86459
16 feb 202435,7636,7635,5636,3936,274494
15 feb 202435,1135,5234,7435,1635,051061
14 feb 202434,2634,5034,1634,2434,13943
13 feb 202435,1935,2434,0334,3134,203788
12 feb 202434,7935,0334,3634,9934,881766
09 feb 202435,7135,7134,6534,6534,546802
08 feb 202436,0936,3735,3535,5635,451737
07 feb 202437,3937,3936,3836,3836,272754
06 feb 202435,9437,2235,8236,9336,8112.794
05 feb 202437,0437,1035,6735,8135,704113
02 feb 202436,8637,1536,6236,9236,803361
01 feb 202436,8137,0436,5136,6536,54526
31 ene 202436,8737,2636,7236,9036,782277
30 ene 202437,1637,1636,4436,6736,551148
29 ene 202436,4736,8736,4236,6336,52710
26 ene 202436,4836,6736,2936,4436,32885
25 ene 202436,6536,8536,0436,1436,02962
24 ene 202435,6237,2035,6236,8536,735234
23 ene 202434,6035,3834,6035,1735,062424
22 ene 202435,4035,4434,7834,7834,672025
19 ene 202435,2835,6034,8134,8134,703951
18 ene 202435,4035,5334,8735,0334,921841
17 ene 202435,8135,8134,9235,1135,003593
16 ene 202437,6237,6236,0336,2436,122876
15 ene 202437,4237,9537,3737,9437,822673
12 ene 202437,3538,2237,3537,4137,292505
11 ene 202437,6737,9637,1537,2837,171910
11 ene 20240.15 Dividendo
10 ene 202438,2938,3737,6237,6737,401313
09 ene 202438,4438,4437,9438,2037,93925
08 ene 202437,8638,2837,7438,2637,991255
05 ene 202438,1038,1037,5837,9037,632595
04 ene 202437,9238,3337,3837,5837,318053
03 ene 202438,4738,4737,3137,8137,544685
02 ene 202438,9038,9038,5438,5438,27912
29 dic 202339,1539,3838,7438,9138,631596
28 dic 202339,0339,0338,7638,9038,621062
27 dic 202338,6038,9438,6038,7538,474715
22 dic 202338,4038,6338,1038,5438,262076
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...