|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 16,81 | 1.781.600 | 16,92 | 16,15 | 16,31 | 00:00:00 | | 2003-03-14 | 17,10 | 904.500 | 17,26 | 16,75 | 16,81 | 00:00:00 | | 2003-03-17 | 17,25 | 864.400 | 17,38 | 17,01 | 17,18 | 00:00:00 | | 2003-03-18 | 17,67 | 1.008.700 | 17,67 | 17,15 | 17,15 | 00:00:00 | | 2003-03-19 | 17,32 | 1.621.100 | 17,69 | 16,99 | 17,67 | 00:00:00 | | 2003-03-20 | 17,12 | 871.700 | 17,38 | 17,01 | 17,30 | 00:00:00 | | 2003-03-21 | 17,49 | 1.727.600 | 17,60 | 16,95 | 17,25 | 00:00:00 | | 2003-03-24 | 16,72 | 838.800 | 17,54 | 16,72 | 17,50 | 00:00:00 | | 2003-03-25 | 16,81 | 1.066.500 | 16,92 | 16,60 | 16,60 | 00:00:00 | | 2003-03-26 | 16,98 | 1.205.800 | 17,14 | 16,79 | 16,90 | 00:00:00 | | 2003-03-27 | 16,42 | 1.695.800 | 17,00 | 16,41 | 16,85 | 00:00:00 | | 2003-03-28 | 17,34 | 1.065.600 | 17,47 | 16,34 | 16,35 | 00:00:00 | | 2003-03-31 | 17,05 | 1.188.700 | 17,49 | 16,93 | 17,36 | 00:00:00 | | 2003-04-01 | 17,04 | 1.084.300 | 17,08 | 16,72 | 17,05 | 00:00:00 | | 2003-04-02 | 17,51 | 992.700 | 17,53 | 16,97 | 17,04 | 00:00:00 | | 2003-04-03 | 17,35 | 1.174.600 | 17,59 | 17,25 | 17,51 | 00:00:00 | | 2003-04-04 | 17,41 | 2.047.000 | 17,81 | 17,35 | 17,35 | 00:00:00 | | 2003-04-07 | 17,70 | 1.206.800 | 17,78 | 17,27 | 17,53 | 00:00:00 | | 2003-04-08 | 18,09 | 1.746.000 | 18,18 | 17,55 | 17,70 | 00:00:00 | | 2003-04-09 | 18,45 | 2.086.400 | 18,60 | 18,05 | 18,09 | 00:00:00 | | 2003-04-10 | 18,58 | 1.481.600 | 18,82 | 18,45 | 18,58 | 00:00:00 | | 2003-04-11 | 18,49 | 2.638.800 | 18,65 | 18,20 | 18,49 | 00:00:00 | | 2003-04-14 | 18,30 | 1.105.700 | 18,52 | 18,23 | 18,50 | 00:00:00 | | 2003-04-15 | 18,65 | 1.348.400 | 18,78 | 18,05 | 18,07 | 00:00:00 | | 2003-04-16 | 18,68 | 1.007.300 | 18,75 | 18,58 | 18,70 | 00:00:00 | | 2003-04-17 | 18,17 | 2.137.900 | 18,70 | 18,13 | 18,68 | 00:00:00 | | 2003-04-21 | 18,28 | 2.638.300 | 18,55 | 18,07 | 18,20 | 00:00:00 | | 2003-04-22 | 18,18 | 2.108.400 | 18,27 | 18,00 | 18,27 | 00:00:00 | | 2003-04-23 | 18,44 | 3.600.700 | 18,61 | 18,10 | 18,35 | 00:00:00 | | 2003-04-24 | 17,70 | 1.475.000 | 18,44 | 17,67 | 18,00 | 00:00:00 | | 2003-04-25 | 17,33 | 1.766.900 | 17,87 | 17,30 | 17,65 | 00:00:00 | | 2003-04-28 | 17,40 | 1.793.900 | 17,50 | 17,28 | 17,47 | 00:00:00 | | 2003-04-29 | 17,46 | 914.600 | 17,50 | 17,30 | 17,40 | 00:00:00 | | 2003-04-30 | 17,31 | 974.500 | 17,65 | 17,26 | 17,30 | 00:00:00 | | 2003-05-01 | 18,06 | 2.141.200 | 18,16 | 17,55 | 17,55 | 00:00:00 | | 2003-05-02 | 18,19 | 1.131.300 | 18,22 | 17,91 | 18,06 | 00:00:00 | | 2003-05-05 | 18,18 | 821.900 | 18,27 | 18,10 | 18,18 | 00:00:00 | | 2003-05-06 | 18,20 | 1.187.900 | 18,27 | 17,90 | 18,15 | 00:00:00 | | 2003-05-07 | 17,94 | 871.900 | 18,33 | 17,89 | 18,30 | 00:00:00 | | 2003-05-08 | 18,30 | 1.573.700 | 18,35 | 17,92 | 17,95 | 00:00:00 | | 2003-05-09 | 18,52 | 1.623.600 | 18,60 | 18,24 | 18,35 | 00:00:00 | | 2003-05-12 | 18,99 | 2.197.000 | 19,00 | 18,68 | 18,77 | 00:00:00 | | 2003-05-13 | 19,25 | 2.795.000 | 20,00 | 19,18 | 19,18 | 00:00:00 | | 2003-05-14 | 19,03 | 1.778.700 | 19,25 | 18,63 | 19,20 | 00:00:00 | | 2003-05-15 | 19,32 | 1.504.800 | 19,41 | 19,09 | 19,09 | 00:00:00 | | 2003-05-16 | 19,80 | 1.731.700 | 19,89 | 19,40 | 19,45 | 00:00:00 | | 2003-05-19 | 19,50 | 1.491.200 | 19,82 | 19,43 | 19,70 | 00:00:00 | | 2003-05-20 | 19,98 | 3.151.900 | 19,99 | 19,23 | 19,30 | 00:00:00 | | 2003-05-21 | 20,66 | 2.916.000 | 20,70 | 19,73 | 19,95 | 00:00:00 | | 2003-05-22 | 20,55 | 1.842.900 | 20,66 | 20,52 | 20,65 | 00:00:00 | | 2003-05-23 | 20,87 | 1.801.700 | 20,87 | 20,50 | 20,54 | 00:00:00 | | 2003-05-27 | 21,89 | 6.205.000 | 21,95 | 20,87 | 20,87 | 00:00:00 | | 2003-05-28 | 21,38 | 2.863.700 | 21,61 | 21,00 | 21,60 | 00:00:00 | | 2003-05-29 | 22,02 | 2.011.500 | 22,03 | 20,80 | 20,80 | 00:00:00 | | 2003-05-30 | 21,95 | 1.236.600 | 21,99 | 21,47 | 21,65 | 00:00:00 | | 2003-06-02 | 22,75 | 2.351.600 | 22,90 | 21,70 | 21,90 | 00:00:00 | | 2003-06-03 | 22,92 | 1.562.300 | 22,94 | 22,45 | 22,83 | 00:00:00 | | 2003-06-04 | 22,96 | 1.890.600 | 23,01 | 22,60 | 22,85 | 00:00:00 | | 2003-06-05 | 23,18 | 1.454.700 | 23,23 | 22,60 | 22,85 | 00:00:00 | | 2003-06-06 | 23,11 | 1.822.300 | 23,20 | 22,55 | 23,13 | 00:00:00 | | 2003-06-09 | 22,82 | 1.540.700 | 23,09 | 22,74 | 23,07 | 00:00:00 | | 2003-06-10 | 23,00 | 2.546.200 | 23,00 | 22,05 | 22,65 | 00:00:00 | | 2003-06-11 | 23,45 | 3.132.700 | 23,51 | 22,96 | 23,00 | 00:00:00 | | 2003-06-12 | 23,63 | 1.931.700 | 23,70 | 23,24 | 23,70 | 00:00:00 | | 2003-06-13 | 23,48 | 1.328.900 | 23,74 | 23,27 | 23,63 | 00:00:00 | | 2003-06-16 | 24,33 | 1.320.700 | 24,33 | 23,42 | 23,65 | 00:00:00 | | 2003-06-17 | 24,92 | 2.619.800 | 24,95 | 24,15 | 24,33 | 00:00:00 | | 2003-06-18 | 25,50 | 5.198.700 | 25,70 | 24,87 | 24,92 | 00:00:00 | | 2003-06-19 | 24,36 | 3.488.000 | 25,20 | 24,35 | 25,20 | 00:00:00 | | 2003-06-20 | 24,40 | 2.757.800 | 24,75 | 24,29 | 24,48 | 00:00:00 | | 2003-06-23 | 23,62 | 2.245.100 | 24,36 | 23,52 | 24,35 | 00:00:00 | | 2003-06-24 | 24,09 | 2.122.800 | 24,35 | 23,41 | 23,77 | 00:00:00 | | 2003-06-25 | 23,94 | 1.899.200 | 24,54 | 23,90 | 24,10 | 00:00:00 | | 2003-06-26 | 24,38 | 1.784.700 | 24,44 | 23,70 | 24,01 | 00:00:00 | | 2003-06-27 | 24,17 | 1.082.900 | 24,53 | 24,05 | 24,30 | 00:00:00 | | 2003-06-30 | 24,50 | 1.734.400 | 24,50 | 24,02 | 24,25 | 00:00:00 | | 2003-07-01 | 24,05 | 1.815.000 | 24,51 | 23,95 | 24,45 | 00:00:00 | | 2003-07-02 | 24,33 | 2.115.700 | 24,67 | 24,25 | 24,35 | 00:00:00 | | 2003-07-03 | 24,24 | 591.300 | 24,60 | 24,15 | 24,50 | 00:00:00 | | 2003-07-07 | 24,51 | 1.346.700 | 24,68 | 24,30 | 24,45 | 00:00:00 | | 2003-07-08 | 24,46 | 1.355.400 | 24,64 | 24,28 | 24,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
