Mercados españoles abiertos en 7 hrs 17 min

Freeport-McMoRan Inc. (FPMB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,40+1,09 (+2,41%)
Al cierre: 03:08PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202446,0346,4045,5646,4046,40574
02 may 202446,9047,2845,3145,3145,311196
30 abr 202449,1949,1947,3847,3847,38350
29 abr 202447,4448,6947,3548,6748,672147
26 abr 202446,4046,8846,4046,5246,52199
25 abr 202444,6846,0144,6846,0146,01430
24 abr 202445,2045,2044,5844,5844,5880
23 abr 202445,6745,6744,0644,0644,06804
22 abr 202446,4146,9945,4446,0646,061309
19 abr 202446,6747,2846,6746,7746,77390
18 abr 202447,1948,1747,1947,4447,442132
17 abr 202446,2247,7046,2246,9846,98695
16 abr 202446,8347,3145,7046,3646,363028
15 abr 202446,7847,6346,7846,9746,97346
12 abr 202447,1449,2447,1447,1947,191704
12 abr 20240.15 Dividendo
11 abr 202447,1647,7046,8046,8546,70335
10 abr 202446,9447,7646,9447,2347,081475
09 abr 202445,6347,3745,6346,8846,73456
08 abr 202445,4046,1045,4046,1045,951250
05 abr 202445,2445,7945,2445,5645,42601
04 abr 202445,5946,6345,5945,8145,66527
03 abr 202445,0645,4744,9045,2945,151300
02 abr 202444,0045,0344,0045,0344,891430
28 mar 202442,1843,0442,1843,0442,90320
27 mar 202441,6842,2541,0042,2542,11124
26 mar 202441,6941,6941,2841,2841,15100
25 mar 202441,2442,0141,2442,0141,87855
22 mar 202442,1842,6541,9642,2142,071870
21 mar 202441,9942,5041,9542,4042,26182
20 mar 202440,5541,1740,5541,1741,04147
19 mar 202440,6940,6939,8939,8939,76200
18 mar 202440,8441,3740,8440,8640,73460
15 mar 202439,7441,1039,7440,9740,84221
14 mar 202439,5339,7139,5339,6539,52140
13 mar 202436,7639,8936,7639,8939,763620
12 mar 202436,8736,8736,4736,4736,36300
11 mar 202436,3136,3136,3136,3136,19-
08 mar 202436,1036,2536,1036,2536,13167
07 mar 202434,6736,9634,6736,9636,84140
06 mar 202434,1134,4834,1134,4834,3712
05 mar 202435,0135,0134,8234,8234,71325
04 mar 202434,6934,6934,6934,6934,58-
01 mar 202434,7634,9634,7634,9634,84190
29 feb 202434,3035,1034,3035,1034,991015
28 feb 202434,9934,9934,7434,7434,63215
27 feb 202434,7734,7734,7734,7734,66-
26 feb 202435,6835,6834,8334,9234,81555
23 feb 202435,4835,8135,4635,4635,34636
22 feb 202435,8136,2035,7835,8935,78670
21 feb 202435,0135,7835,0135,7835,66780
20 feb 202435,7335,7335,7335,7335,62-
19 feb 202435,7836,1335,7635,7635,65320
16 feb 202435,2936,3035,2935,9035,79434
15 feb 202434,4435,2734,4435,2735,16100
14 feb 202433,9734,3833,9734,3834,27219
13 feb 202435,1535,1534,0534,1734,06990
12 feb 202434,7034,8734,7034,8734,76158
09 feb 202435,1035,4634,8834,8834,77670
08 feb 202436,0836,0835,4035,4035,28305
07 feb 202437,0637,0836,2436,2436,1261
06 feb 202435,7337,0835,7337,0836,9623
05 feb 202436,9036,9035,9035,9035,79210
02 feb 202437,1737,2636,7536,7536,631178
01 feb 202436,5436,9936,5436,5836,47130
31 ene 202436,5736,9436,5736,9436,8330
30 ene 202436,9137,1936,9136,9136,79330
29 ene 202436,2236,7636,2236,7636,6420
26 ene 202436,0536,4236,0536,4236,30270
25 ene 202436,4236,7736,2236,2236,1140
24 ene 202435,1336,8835,1336,5836,47334
23 ene 202434,4435,2134,4435,1535,04573
22 ene 202435,3535,4035,3535,4035,2854
19 ene 202434,9235,3534,9235,0834,97100
18 ene 202434,8835,5134,8835,4035,28249
17 ene 202435,3835,4934,6034,6034,49288
16 ene 202437,4937,4936,0836,0835,97205
15 ene 202437,1037,8137,1037,6637,54230
12 ene 202437,4737,6037,4737,5637,43120
11 ene 202437,5037,8337,5037,8337,70100
11 ene 20240.15 Dividendo
10 ene 202437,8938,2137,6537,6537,37380
09 ene 202438,2538,2538,2038,2037,9354
08 ene 202437,5338,0737,5338,0737,80100
05 ene 202437,7338,1237,7337,8337,5673
04 ene 202437,8038,3037,4637,4637,19474
03 ene 202438,1138,1337,4937,7937,52531
02 ene 202438,8039,0338,5038,6938,42544
29 dic 202338,5139,2838,5139,2839,00100
28 dic 202338,9039,0338,5139,0338,751554
27 dic 202339,1839,1839,0239,0238,7480
22 dic 202337,9538,7437,9338,7438,4788
21 dic 202337,5138,0037,5138,0037,73180
20 dic 202338,0838,0838,0838,0837,80-
19 dic 202337,4738,7137,4738,5838,3080
18 dic 202337,6937,6937,6937,6937,42-
15 dic 202337,8438,2637,8438,2537,981200
14 dic 202335,6938,0035,6938,0037,73313
13 dic 202334,3834,6934,3834,6934,45300
12 dic 202334,7935,2434,4734,4734,22494
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...