Mercados españoles cerrados

Freeport-McMoRan Inc (FPMB.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,46+1,02 (+2,24%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202445,6746,4645,5246,4646,46100
02 may 202446,5846,8545,4445,4445,44100
30 abr 202448,7248,7247,2447,2447,2412
29 abr 202447,0348,7247,0348,7248,725
26 abr 202446,3546,8746,1546,8746,8720
25 abr 202444,6345,5244,6345,3345,33-
24 abr 202445,0645,2044,4844,4844,48-
23 abr 202445,6545,6544,8244,8744,87-
22 abr 202446,4546,4945,6346,0346,03-
19 abr 202446,3947,7546,3946,7946,791
18 abr 202446,6747,5146,6746,7946,79-
17 abr 202446,3947,6546,3346,7946,7910
16 abr 202446,8147,2645,4746,2646,2650
15 abr 202446,6247,3746,6247,1347,13-
12 abr 202447,4548,7646,5446,5446,54-
12 abr 20240.15 Dividendo
11 abr 202447,0847,2947,0647,2947,15-
10 abr 202447,3547,5147,0947,0946,94-
09 abr 202445,2847,0445,2647,0446,89-
08 abr 202445,5546,0445,4945,8345,68-
05 abr 202445,6745,6745,1945,4945,35-
04 abr 202445,7446,3945,6446,0345,8916
03 abr 202444,9545,7544,5345,7545,60-
02 abr 202443,9644,7143,9644,7144,57-
28 mar 202442,0843,5642,0843,5643,42-
27 mar 202441,3342,3141,1542,3142,17-
26 mar 202441,7341,9741,2441,3941,26-
25 mar 202441,4141,9241,4141,9241,78-
22 mar 202442,2442,2441,9642,0441,91-
21 mar 202442,3642,4741,9642,4242,29-
20 mar 202440,6541,3140,2641,3141,17-
19 mar 202440,7840,7840,1940,7140,58-
18 mar 202440,7941,2640,7940,9040,78-
15 mar 202439,9741,0939,9741,0940,96-
14 mar 202439,6539,6639,5939,6639,53-
13 mar 202436,7939,6436,7939,6439,51-
12 mar 202436,8737,1536,6336,6336,5144
11 mar 202436,3836,9236,1636,9236,80100
08 mar 202436,1736,3536,1736,2936,17-
07 mar 202434,7436,7934,7436,3836,27-
06 mar 202434,0335,4434,0335,4435,33-
05 mar 202435,0335,0634,6634,6634,55-
04 mar 202434,8334,9934,8134,9934,87-
01 mar 202434,8935,0934,8734,9934,88-
29 feb 202434,4735,1734,4735,1135,00-
28 feb 202435,0635,0634,5434,5434,43-
27 feb 202434,8435,1534,8435,0634,95-
26 feb 202435,6735,6734,7634,9634,85-
23 feb 202435,6035,9735,3735,9735,86-
22 feb 202435,8335,9435,5635,5635,45-
21 feb 202435,0635,9935,0635,9735,85-
20 feb 202435,8635,8635,1735,1735,06-
19 feb 202435,9436,0335,9235,9735,86-
16 feb 202435,3336,5535,3336,1736,05-
15 feb 202434,5835,4734,5835,4735,3610
14 feb 202434,0634,3834,0634,2834,17-
13 feb 202434,9734,9734,0634,1534,04-
12 feb 202434,5935,0334,5935,0334,92-
09 feb 202435,2235,2234,7534,7934,68-
08 feb 202436,1036,1935,2335,4935,38-
07 feb 202437,0137,2236,2836,2836,16-
06 feb 202435,6237,1635,6237,1637,04-
05 feb 202436,8736,8735,6835,6835,57-
02 feb 202436,8536,8836,7536,8536,73-
01 feb 202436,7236,7936,5136,7936,68-
31 ene 202436,8037,1436,6237,0136,89-
30 ene 202436,9736,9736,4236,7736,65-
29 ene 202436,3736,6636,3736,6636,54-
26 ene 202436,0636,9136,0636,4236,30-
25 ene 202436,6736,6736,0036,0035,89-
24 ene 202435,3137,0135,3136,7236,61-
23 ene 202434,2735,2434,2735,1935,07-
22 ene 202435,3935,3934,5034,5034,39-
19 ene 202434,9035,2234,9035,1735,06-
18 ene 202434,9535,1134,8334,8334,72-
17 ene 202435,4935,4934,8934,8934,78-
16 ene 202437,4237,4235,8935,8935,78-
15 ene 202437,3837,7037,3337,6837,56-
12 ene 202437,3137,6137,2437,2437,13-
11 ene 202437,5937,6337,3837,3837,26-
11 ene 20240.15 Dividendo
10 ene 202437,9437,9437,5737,5737,30-
09 ene 202438,6338,6338,0538,0537,7826
08 ene 202437,7638,2137,7638,2137,93-
05 ene 202437,8737,9237,6337,7837,51-
04 ene 202437,9237,9237,5537,5637,30-
03 ene 202438,1638,1937,2337,8437,57-
02 ene 202438,4738,5738,4738,4938,21-
29 dic 202338,7639,1038,7638,7638,49-
28 dic 202338,7638,9838,6738,9838,70-
27 dic 202338,6638,8538,5838,8538,58-
22 dic 202338,0138,5838,0138,5338,26-
21 dic 202337,7638,2637,7438,2637,98200
20 dic 202338,3538,4838,1038,4738,19-
19 dic 202337,7038,6337,7038,5038,22-
18 dic 202338,0338,4738,0338,0537,78-
15 dic 202337,9638,4437,9638,1037,83-
14 dic 202335,9738,1735,9438,1737,90-
13 dic 202334,5234,5434,4734,5434,30-
12 dic 202335,1235,1934,6934,6934,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...