|
 Freeport-McMoRan - [Ticker: FCX] |     | | Última Transacción | 12,505 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,570 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,665 | Mínimo | 12,450 | | Volumen | 3.085.464 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,390 x 16.700 - 14,400 x 7.100 | Yield | | | Cierre Anterior | 11,940 | PER | 0,00% | | Apertura | 12,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FCX desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 21,19 | 727.500 | 21,44 | 20,75 | 21,06 | 00:00:00 | | 2000-01-04 | 20,00 | 809.100 | 21,00 | 19,94 | 20,94 | 00:00:00 | | 2000-01-05 | 20,75 | 767.800 | 20,81 | 20,06 | 20,06 | 00:00:00 | | 2000-01-06 | 20,12 | 1.148.300 | 20,94 | 19,81 | 20,75 | 00:00:00 | | 2000-01-07 | 19,62 | 1.126.500 | 20,50 | 19,31 | 19,87 | 00:00:00 | | 2000-01-10 | 19,75 | 584.600 | 20,25 | 19,69 | 20,25 | 00:00:00 | | 2000-01-11 | 19,87 | 422.700 | 20,00 | 19,56 | 19,69 | 00:00:00 | | 2000-01-12 | 19,56 | 892.000 | 19,81 | 19,12 | 19,75 | 00:00:00 | | 2000-01-13 | 19,44 | 948.800 | 19,87 | 19,37 | 19,50 | 00:00:00 | | 2000-01-14 | 19,00 | 993.400 | 19,44 | 18,75 | 19,31 | 00:00:00 | | 2000-01-18 | 19,50 | 678.000 | 19,50 | 18,69 | 19,12 | 00:00:00 | | 2000-01-19 | 20,00 | 543.000 | 20,00 | 19,37 | 19,50 | 00:00:00 | | 2000-01-20 | 19,06 | 565.200 | 20,00 | 19,06 | 20,00 | 00:00:00 | | 2000-01-21 | 18,37 | 570.500 | 19,25 | 18,37 | 19,25 | 00:00:00 | | 2000-01-24 | 17,87 | 355.700 | 18,50 | 17,50 | 18,50 | 00:00:00 | | 2000-01-25 | 17,62 | 296.100 | 17,81 | 17,00 | 17,75 | 00:00:00 | | 2000-01-26 | 16,69 | 438.700 | 17,50 | 16,31 | 17,50 | 00:00:00 | | 2000-01-27 | 17,81 | 528.400 | 17,81 | 16,75 | 16,81 | 00:00:00 | | 2000-01-28 | 17,44 | 885.400 | 18,25 | 17,12 | 17,50 | 00:00:00 | | 2000-01-31 | 17,44 | 429.700 | 17,69 | 17,31 | 17,31 | 00:00:00 | | 2000-02-01 | 17,44 | 367.800 | 17,81 | 17,19 | 17,19 | 00:00:00 | | 2000-02-02 | 17,44 | 737.600 | 17,75 | 17,37 | 17,44 | 00:00:00 | | 2000-02-03 | 17,50 | 770.500 | 17,62 | 17,31 | 17,37 | 00:00:00 | | 2000-02-04 | 18,56 | 739.700 | 18,75 | 18,00 | 18,00 | 00:00:00 | | 2000-02-07 | 18,37 | 765.400 | 18,94 | 18,37 | 18,87 | 00:00:00 | | 2000-02-08 | 18,00 | 539.900 | 18,44 | 17,94 | 18,37 | 00:00:00 | | 2000-02-09 | 17,94 | 733.300 | 18,31 | 17,81 | 18,00 | 00:00:00 | | 2000-02-10 | 17,81 | 784.500 | 18,06 | 17,75 | 18,00 | 00:00:00 | | 2000-02-11 | 18,19 | 535.700 | 18,19 | 17,62 | 17,69 | 00:00:00 | | 2000-02-14 | 18,37 | 378.900 | 18,50 | 18,06 | 18,06 | 00:00:00 | | 2000-02-15 | 18,31 | 842.200 | 18,69 | 18,25 | 18,44 | 00:00:00 | | 2000-02-16 | 18,00 | 308.300 | 18,37 | 17,94 | 18,25 | 00:00:00 | | 2000-02-17 | 18,12 | 387.900 | 18,56 | 17,87 | 18,00 | 00:00:00 | | 2000-02-18 | 18,00 | 563.200 | 18,37 | 17,94 | 18,06 | 00:00:00 | | 2000-02-22 | 17,75 | 457.700 | 18,25 | 17,37 | 17,87 | 00:00:00 | | 2000-02-23 | 16,69 | 385.700 | 17,87 | 16,62 | 17,87 | 00:00:00 | | 2000-02-24 | 14,94 | 741.300 | 16,69 | 14,94 | 16,69 | 00:00:00 | | 2000-02-25 | 14,00 | 723.200 | 14,88 | 14,00 | 14,88 | 00:00:00 | | 2000-02-28 | 13,75 | 863.300 | 14,81 | 13,63 | 14,38 | 00:00:00 | | 2000-02-29 | 13,75 | 443.200 | 14,25 | 13,63 | 13,81 | 00:00:00 | | 2000-03-01 | 14,06 | 558.300 | 14,25 | 13,25 | 13,81 | 00:00:00 | | 2000-03-02 | 13,31 | 543.400 | 14,06 | 13,00 | 14,06 | 00:00:00 | | 2000-03-03 | 13,69 | 515.200 | 13,94 | 13,00 | 13,31 | 00:00:00 | | 2000-03-06 | 13,31 | 449.700 | 13,88 | 13,25 | 13,63 | 00:00:00 | | 2000-03-07 | 13,94 | 462.900 | 13,94 | 13,44 | 13,44 | 00:00:00 | | 2000-03-08 | 13,56 | 609.600 | 13,81 | 13,31 | 13,63 | 00:00:00 | | 2000-03-09 | 13,25 | 318.300 | 13,69 | 13,06 | 13,44 | 00:00:00 | | 2000-03-10 | 13,06 | 231.600 | 13,69 | 13,06 | 13,69 | 00:00:00 | | 2000-03-13 | 12,94 | 226.900 | 13,31 | 12,88 | 13,19 | 00:00:00 | | 2000-03-14 | 12,63 | 284.500 | 13,00 | 12,50 | 12,81 | 00:00:00 | | 2000-03-15 | 13,31 | 612.800 | 13,38 | 12,63 | 12,63 | 00:00:00 | | 2000-03-16 | 13,75 | 1.156.000 | 14,00 | 13,25 | 13,25 | 00:00:00 | | 2000-03-17 | 13,19 | 607.600 | 13,81 | 13,06 | 13,81 | 00:00:00 | | 2000-03-20 | 13,75 | 319.300 | 13,88 | 13,44 | 13,56 | 00:00:00 | | 2000-03-21 | 13,88 | 443.600 | 14,00 | 13,50 | 13,88 | 00:00:00 | | 2000-03-22 | 12,63 | 491.700 | 13,75 | 12,50 | 13,75 | 00:00:00 | | 2000-03-23 | 13,75 | 540.600 | 13,75 | 12,63 | 12,69 | 00:00:00 | | 2000-03-24 | 13,56 | 483.100 | 13,94 | 13,44 | 13,63 | 00:00:00 | | 2000-03-27 | 13,50 | 269.600 | 13,56 | 13,00 | 13,50 | 00:00:00 | | 2000-03-28 | 13,69 | 351.400 | 13,75 | 13,50 | 13,50 | 00:00:00 | | 2000-03-29 | 12,38 | 860.400 | 13,63 | 12,25 | 13,56 | 00:00:00 | | 2000-03-30 | 12,19 | 603.100 | 12,81 | 12,06 | 12,63 | 00:00:00 | | 2000-03-31 | 12,06 | 907.200 | 12,69 | 12,06 | 12,06 | 00:00:00 | | 2000-04-03 | 12,13 | 370.900 | 12,38 | 11,88 | 12,00 | 00:00:00 | | 2000-04-04 | 12,00 | 738.500 | 12,75 | 11,63 | 12,06 | 00:00:00 | | 2000-04-05 | 12,25 | 465.100 | 12,25 | 11,69 | 11,88 | 00:00:00 | | 2000-04-06 | 12,19 | 289.100 | 12,56 | 12,00 | 12,31 | 00:00:00 | | 2000-04-07 | 10,94 | 742.600 | 12,00 | 10,50 | 12,00 | 00:00:00 | | 2000-04-10 | 11,56 | 583.200 | 11,56 | 11,00 | 11,06 | 00:00:00 | | 2000-04-11 | 10,69 | 728.800 | 11,63 | 10,44 | 11,44 | 00:00:00 | | 2000-04-12 | 11,13 | 735.800 | 11,44 | 10,69 | 10,69 | 00:00:00 | | 2000-04-13 | 11,38 | 504.700 | 11,56 | 11,06 | 11,13 | 00:00:00 | | 2000-04-14 | 10,94 | 402.900 | 11,50 | 10,75 | 11,38 | 00:00:00 | | 2000-04-17 | 10,56 | 720.300 | 10,94 | 10,31 | 10,94 | 00:00:00 | | 2000-04-18 | 10,00 | 496.700 | 10,38 | 10,00 | 10,06 | 00:00:00 | | 2000-04-19 | 10,38 | 939.800 | 10,38 | 9,63 | 10,06 | 00:00:00 | | 2000-04-20 | 10,00 | 593.000 | 10,56 | 10,00 | 10,31 | 00:00:00 | | 2000-04-24 | 10,00 | 403.000 | 10,31 | 9,88 | 10,13 | 00:00:00 | | 2000-04-25 | 10,06 | 260.600 | 10,19 | 10,00 | 10,19 | 00:00:00 | | 2000-04-26 | 9,81 | 400.300 | 10,19 | 9,75 | 10,06 | 00:00:00 | | 2000-04-27 | 10,00 | 285.100 | 10,06 | 9,75 | 9,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
