|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,36 | 611.600 | 13,65 | 12,95 | 13,10 | 00:00:00 | | 2002-11-15 | 13,77 | 552.500 | 13,77 | 13,15 | 13,15 | 00:00:00 | | 2002-11-18 | 13,86 | 847.800 | 14,10 | 13,65 | 13,79 | 00:00:00 | | 2002-11-19 | 13,75 | 833.700 | 14,16 | 13,70 | 13,70 | 00:00:00 | | 2002-11-20 | 14,20 | 1.083.600 | 14,40 | 13,70 | 13,75 | 00:00:00 | | 2002-11-21 | 15,30 | 1.674.300 | 15,35 | 14,30 | 14,47 | 00:00:00 | | 2002-11-22 | 14,95 | 1.041.200 | 15,30 | 14,89 | 15,20 | 00:00:00 | | 2002-11-25 | 14,60 | 1.267.600 | 14,86 | 14,17 | 14,85 | 00:00:00 | | 2002-11-26 | 14,78 | 995.700 | 14,95 | 14,35 | 14,57 | 00:00:00 | | 2002-11-27 | 15,59 | 1.025.600 | 15,60 | 14,70 | 14,85 | 00:00:00 | | 2002-11-29 | 15,50 | 392.600 | 15,70 | 15,33 | 15,59 | 00:00:00 | | 2002-12-02 | 15,10 | 1.269.000 | 15,66 | 14,95 | 15,50 | 00:00:00 | | 2002-12-03 | 15,09 | 1.058.700 | 15,23 | 14,90 | 15,05 | 00:00:00 | | 2002-12-04 | 15,20 | 1.437.200 | 15,20 | 14,88 | 15,10 | 00:00:00 | | 2002-12-05 | 14,87 | 1.558.000 | 15,32 | 14,72 | 15,23 | 00:00:00 | | 2002-12-06 | 14,65 | 1.442.300 | 15,00 | 14,33 | 14,80 | 00:00:00 | | 2002-12-09 | 14,40 | 866.700 | 14,57 | 14,20 | 14,57 | 00:00:00 | | 2002-12-10 | 14,38 | 1.063.600 | 14,66 | 14,26 | 14,50 | 00:00:00 | | 2002-12-11 | 14,34 | 734.800 | 14,37 | 14,00 | 14,35 | 00:00:00 | | 2002-12-12 | 15,27 | 2.364.400 | 15,33 | 14,36 | 14,44 | 00:00:00 | | 2002-12-13 | 15,47 | 1.332.700 | 15,55 | 15,20 | 15,25 | 00:00:00 | | 2002-12-16 | 16,01 | 1.568.300 | 16,06 | 15,54 | 15,64 | 00:00:00 | | 2002-12-17 | 16,12 | 2.070.700 | 16,76 | 16,03 | 16,50 | 00:00:00 | | 2002-12-18 | 16,19 | 2.789.100 | 16,30 | 15,69 | 15,98 | 00:00:00 | | 2002-12-19 | 16,40 | 1.653.600 | 16,52 | 16,18 | 16,35 | 00:00:00 | | 2002-12-20 | 16,35 | 1.136.800 | 16,51 | 16,15 | 16,45 | 00:00:00 | | 2002-12-23 | 16,58 | 660.100 | 16,68 | 16,42 | 16,50 | 00:00:00 | | 2002-12-24 | 16,48 | 288.400 | 16,65 | 16,47 | 16,50 | 00:00:00 | | 2002-12-26 | 16,85 | 732.600 | 16,88 | 16,48 | 16,49 | 00:00:00 | | 2002-12-27 | 16,70 | 840.500 | 16,89 | 16,63 | 16,80 | 00:00:00 | | 2002-12-30 | 16,68 | 1.152.000 | 16,80 | 16,56 | 16,70 | 00:00:00 | | 2002-12-31 | 16,78 | 879.900 | 16,96 | 16,66 | 16,74 | 00:00:00 | | 2003-01-02 | 17,45 | 891.400 | 17,45 | 16,45 | 16,45 | 00:00:00 | | 2003-01-03 | 17,61 | 1.113.300 | 17,68 | 17,01 | 17,30 | 00:00:00 | | 2003-01-06 | 17,60 | 2.100.100 | 17,90 | 17,55 | 17,75 | 00:00:00 | | 2003-01-07 | 17,07 | 1.117.100 | 17,58 | 17,00 | 17,58 | 00:00:00 | | 2003-01-08 | 16,63 | 2.570.000 | 17,10 | 16,57 | 17,10 | 00:00:00 | | 2003-01-09 | 17,00 | 1.309.200 | 17,25 | 16,80 | 17,10 | 00:00:00 | | 2003-01-10 | 17,89 | 1.855.400 | 17,95 | 16,95 | 17,00 | 00:00:00 | | 2003-01-13 | 17,30 | 1.282.800 | 17,89 | 17,30 | 17,88 | 00:00:00 | | 2003-01-14 | 16,98 | 832.900 | 17,43 | 16,98 | 17,40 | 00:00:00 | | 2003-01-15 | 17,00 | 1.124.100 | 17,33 | 16,93 | 17,00 | 00:00:00 | | 2003-01-16 | 18,33 | 4.962.500 | 18,34 | 17,10 | 17,20 | 00:00:00 | | 2003-01-17 | 18,30 | 2.454.300 | 19,03 | 18,25 | 18,35 | 00:00:00 | | 2003-01-21 | 17,63 | 1.693.500 | 18,30 | 17,59 | 18,25 | 00:00:00 | | 2003-01-22 | 18,24 | 1.859.900 | 18,50 | 17,59 | 17,60 | 00:00:00 | | 2003-01-23 | 18,88 | 1.392.200 | 18,93 | 18,24 | 18,24 | 00:00:00 | | 2003-01-24 | 18,58 | 2.626.800 | 19,20 | 18,45 | 18,88 | 00:00:00 | | 2003-01-27 | 18,81 | 2.356.300 | 19,30 | 18,66 | 18,66 | 00:00:00 | | 2003-01-28 | 18,74 | 2.008.700 | 18,90 | 18,51 | 18,81 | 00:00:00 | | 2003-01-29 | 18,85 | 3.113.100 | 18,94 | 18,65 | 18,84 | 00:00:00 | | 2003-01-30 | 18,93 | 1.514.700 | 19,00 | 18,65 | 18,85 | 00:00:00 | | 2003-01-31 | 18,77 | 1.061.300 | 18,90 | 18,55 | 18,87 | 00:00:00 | | 2003-02-03 | 18,33 | 1.757.200 | 18,80 | 18,12 | 18,73 | 00:00:00 | | 2003-02-04 | 18,97 | 1.862.300 | 19,12 | 18,65 | 18,65 | 00:00:00 | | 2003-02-05 | 18,16 | 1.532.500 | 19,00 | 18,12 | 18,93 | 00:00:00 | | 2003-02-06 | 16,84 | 13.462.700 | 17,27 | 16,75 | 17,00 | 00:00:00 | | 2003-02-07 | 16,94 | 4.007.900 | 17,09 | 16,90 | 17,00 | 00:00:00 | | 2003-02-10 | 16,72 | 2.855.700 | 17,05 | 16,68 | 17,00 | 00:00:00 | | 2003-02-11 | 16,81 | 2.792.300 | 16,99 | 16,75 | 16,75 | 00:00:00 | | 2003-02-12 | 16,46 | 2.306.400 | 16,87 | 16,46 | 16,75 | 00:00:00 | | 2003-02-13 | 16,82 | 2.499.800 | 16,83 | 16,48 | 16,75 | 00:00:00 | | 2003-02-14 | 16,90 | 1.409.200 | 16,99 | 16,67 | 16,90 | 00:00:00 | | 2003-02-18 | 16,64 | 1.391.400 | 16,90 | 16,46 | 16,90 | 00:00:00 | | 2003-02-19 | 17,12 | 1.827.100 | 17,45 | 16,64 | 16,64 | 00:00:00 | | 2003-02-20 | 17,27 | 1.673.500 | 17,50 | 17,27 | 17,35 | 00:00:00 | | 2003-02-21 | 17,24 | 1.435.400 | 17,50 | 17,15 | 17,45 | 00:00:00 | | 2003-02-24 | 16,90 | 1.216.600 | 17,47 | 16,90 | 17,30 | 00:00:00 | | 2003-02-25 | 16,83 | 1.768.000 | 17,35 | 16,59 | 16,85 | 00:00:00 | | 2003-02-26 | 16,99 | 1.469.100 | 17,05 | 16,42 | 16,78 | 00:00:00 | | 2003-02-27 | 17,07 | 2.866.400 | 17,13 | 16,71 | 16,98 | 00:00:00 | | 2003-02-28 | 17,02 | 1.059.800 | 17,17 | 16,91 | 17,06 | 00:00:00 | | 2003-03-03 | 16,97 | 1.037.500 | 17,20 | 16,84 | 17,03 | 00:00:00 | | 2003-03-04 | 16,95 | 2.619.900 | 17,15 | 16,90 | 17,07 | 00:00:00 | | 2003-03-05 | 17,05 | 1.029.900 | 17,10 | 16,90 | 16,96 | 00:00:00 | | 2003-03-06 | 16,93 | 2.005.800 | 17,25 | 16,89 | 17,25 | 00:00:00 | | 2003-03-07 | 17,03 | 1.518.800 | 17,25 | 16,85 | 17,23 | 00:00:00 | | 2003-03-10 | 16,01 | 3.550.700 | 16,98 | 16,01 | 16,98 | 00:00:00 | | 2003-03-11 | 16,18 | 1.685.600 | 16,57 | 16,08 | 16,11 | 00:00:00 | | 2003-03-12 | 16,25 | 1.212.100 | 16,44 | 16,02 | 16,05 | 00:00:00 | | 2003-03-13 | 16,81 | 1.781.600 | 16,92 | 16,15 | 16,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
