|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 24,46 | 1.355.400 | 24,64 | 24,28 | 24,51 | 00:00:00 | | 2003-07-09 | 24,74 | 1.031.800 | 24,86 | 24,35 | 24,62 | 00:00:00 | | 2003-07-10 | 24,91 | 1.178.700 | 24,94 | 24,70 | 24,80 | 00:00:00 | | 2003-07-11 | 24,86 | 820.900 | 24,98 | 24,67 | 24,98 | 00:00:00 | | 2003-07-14 | 24,50 | 1.180.800 | 24,86 | 24,44 | 24,86 | 00:00:00 | | 2003-07-15 | 23,91 | 1.483.900 | 24,95 | 23,90 | 24,65 | 00:00:00 | | 2003-07-16 | 23,61 | 1.330.900 | 24,00 | 23,45 | 23,95 | 00:00:00 | | 2003-07-17 | 24,51 | 1.493.800 | 24,63 | 23,48 | 23,50 | 00:00:00 | | 2003-07-18 | 25,00 | 2.661.200 | 25,10 | 24,56 | 24,65 | 00:00:00 | | 2003-07-21 | 25,10 | 1.198.600 | 25,34 | 24,82 | 24,90 | 00:00:00 | | 2003-07-22 | 24,93 | 5.445.500 | 25,10 | 24,80 | 25,09 | 00:00:00 | | 2003-07-23 | 25,91 | 1.629.200 | 25,92 | 24,98 | 25,00 | 00:00:00 | | 2003-07-24 | 26,27 | 3.458.100 | 26,90 | 25,60 | 25,91 | 00:00:00 | | 2003-07-25 | 27,59 | 2.119.700 | 27,59 | 26,38 | 26,40 | 00:00:00 | | 2003-07-28 | 27,25 | 1.808.000 | 27,92 | 27,14 | 27,59 | 00:00:00 | | 2003-07-29 | 27,00 | 1.609.700 | 27,90 | 26,95 | 27,30 | 00:00:00 | | 2003-07-30 | 26,50 | 1.156.900 | 27,00 | 26,36 | 27,00 | 00:00:00 | | 2003-07-31 | 26,79 | 1.514.100 | 26,99 | 26,57 | 26,80 | 00:00:00 | | 2003-08-01 | 26,80 | 1.126.600 | 27,30 | 26,65 | 26,79 | 00:00:00 | | 2003-08-04 | 26,83 | 857.100 | 27,12 | 26,70 | 26,80 | 00:00:00 | | 2003-08-05 | 26,45 | 2.621.700 | 26,84 | 26,45 | 26,84 | 00:00:00 | | 2003-08-06 | 26,49 | 1.322.000 | 26,50 | 25,85 | 25,95 | 00:00:00 | | 2003-08-07 | 26,20 | 1.396.300 | 26,56 | 26,10 | 26,49 | 00:00:00 | | 2003-08-08 | 27,59 | 3.287.100 | 27,59 | 26,40 | 26,50 | 00:00:00 | | 2003-08-11 | 28,40 | 1.774.700 | 28,45 | 27,72 | 27,98 | 00:00:00 | | 2003-08-12 | 27,85 | 4.526.600 | 28,35 | 27,66 | 28,35 | 00:00:00 | | 2003-08-13 | 28,33 | 1.933.800 | 28,42 | 27,82 | 27,84 | 00:00:00 | | 2003-08-14 | 28,90 | 2.180.000 | 28,95 | 28,36 | 28,36 | 00:00:00 | | 2003-08-15 | 28,69 | 1.452.400 | 29,33 | 28,60 | 29,00 | 00:00:00 | | 2003-08-18 | 28,32 | 1.570.300 | 28,90 | 28,13 | 28,90 | 00:00:00 | | 2003-08-19 | 29,50 | 1.367.600 | 29,50 | 28,25 | 28,67 | 00:00:00 | | 2003-08-20 | 29,50 | 1.795.500 | 29,73 | 29,20 | 29,50 | 00:00:00 | | 2003-08-21 | 29,03 | 1.523.900 | 30,00 | 28,98 | 29,59 | 00:00:00 | | 2003-08-22 | 27,28 | 2.961.900 | 28,15 | 27,28 | 27,85 | 00:00:00 | | 2003-08-25 | 26,99 | 1.756.600 | 27,36 | 26,39 | 27,32 | 00:00:00 | | 2003-08-26 | 28,44 | 2.684.500 | 28,45 | 27,12 | 27,12 | 00:00:00 | | 2003-08-27 | 29,72 | 4.153.900 | 29,72 | 28,97 | 29,05 | 00:00:00 | | 2003-08-28 | 30,00 | 1.713.300 | 30,00 | 29,52 | 29,72 | 00:00:00 | | 2003-08-29 | 30,00 | 1.565.800 | 30,41 | 29,68 | 30,00 | 00:00:00 | | 2003-09-02 | 30,26 | 1.184.900 | 30,79 | 29,90 | 30,00 | 00:00:00 | | 2003-09-03 | 30,18 | 2.102.600 | 30,35 | 29,98 | 30,35 | 00:00:00 | | 2003-09-04 | 30,77 | 1.237.500 | 30,89 | 30,18 | 30,24 | 00:00:00 | | 2003-09-05 | 30,47 | 1.487.300 | 30,99 | 30,28 | 30,65 | 00:00:00 | | 2003-09-08 | 30,72 | 986.200 | 30,88 | 30,02 | 30,50 | 00:00:00 | | 2003-09-09 | 31,15 | 3.069.200 | 31,35 | 30,85 | 30,85 | 00:00:00 | | 2003-09-10 | 31,08 | 2.160.600 | 31,26 | 31,05 | 31,15 | 00:00:00 | | 2003-09-11 | 31,29 | 2.427.400 | 31,30 | 30,94 | 31,10 | 00:00:00 | | 2003-09-12 | 31,51 | 2.045.100 | 31,51 | 30,72 | 31,05 | 00:00:00 | | 2003-09-15 | 31,88 | 2.077.600 | 32,10 | 31,20 | 31,45 | 00:00:00 | | 2003-09-16 | 31,79 | 1.576.500 | 31,89 | 31,43 | 31,89 | 00:00:00 | | 2003-09-17 | 31,69 | 793.400 | 31,89 | 31,25 | 31,84 | 00:00:00 | | 2003-09-18 | 32,76 | 3.615.500 | 32,85 | 31,97 | 32,08 | 00:00:00 | | 2003-09-19 | 33,69 | 2.932.500 | 33,80 | 32,78 | 32,80 | 00:00:00 | | 2003-09-22 | 34,18 | 2.462.300 | 34,45 | 33,71 | 33,80 | 00:00:00 | | 2003-09-23 | 34,20 | 1.818.800 | 34,27 | 33,81 | 34,18 | 00:00:00 | | 2003-09-24 | 34,31 | 1.376.900 | 34,47 | 33,71 | 34,47 | 00:00:00 | | 2003-09-25 | 32,95 | 2.468.400 | 34,57 | 32,93 | 34,47 | 00:00:00 | | 2003-09-26 | 32,22 | 2.310.900 | 32,85 | 32,16 | 32,85 | 00:00:00 | | 2003-09-29 | 33,41 | 2.644.000 | 33,69 | 31,94 | 32,22 | 00:00:00 | | 2003-09-30 | 33,10 | 2.049.200 | 33,79 | 32,92 | 33,41 | 00:00:00 | | 2003-10-01 | 34,30 | 2.149.600 | 34,30 | 32,73 | 33,10 | 00:00:00 | | 2003-10-02 | 35,74 | 2.822.600 | 35,80 | 34,12 | 34,30 | 00:00:00 | | 2003-10-03 | 33,77 | 4.905.400 | 36,49 | 33,39 | 35,97 | 00:00:00 | | 2003-10-06 | 35,01 | 1.850.300 | 35,37 | 33,50 | 34,25 | 00:00:00 | | 2003-10-07 | 36,43 | 2.425.800 | 36,47 | 35,42 | 35,51 | 00:00:00 | | 2003-10-08 | 37,40 | 2.714.100 | 37,70 | 36,25 | 36,43 | 00:00:00 | | 2003-10-09 | 35,99 | 7.401.700 | 36,29 | 33,60 | 36,10 | 00:00:00 | | 2003-10-10 | 35,87 | 2.217.200 | 36,63 | 35,70 | 35,80 | 00:00:00 | | 2003-10-13 | 37,77 | 2.242.400 | 37,79 | 35,87 | 35,95 | 00:00:00 | | 2003-10-14 | 37,14 | 2.861.500 | 37,62 | 36,40 | 37,50 | 00:00:00 | | 2003-10-15 | 37,19 | 5.666.100 | 37,60 | 36,55 | 37,14 | 00:00:00 | | 2003-10-16 | 37,40 | 2.309.200 | 38,19 | 37,10 | 37,19 | 00:00:00 | | 2003-10-17 | 36,52 | 1.840.000 | 37,25 | 36,25 | 37,25 | 00:00:00 | | 2003-10-20 | 36,54 | 2.391.800 | 37,14 | 36,39 | 36,52 | 00:00:00 | | 2003-10-21 | 37,96 | 2.634.600 | 38,10 | 36,00 | 36,00 | 00:00:00 | | 2003-10-22 | 37,36 | 2.858.500 | 38,15 | 37,25 | 38,00 | 00:00:00 | | 2003-10-23 | 37,07 | 2.014.900 | 37,38 | 36,70 | 37,36 | 00:00:00 | | 2003-10-24 | 37,08 | 2.212.900 | 37,15 | 36,57 | 37,00 | 00:00:00 | | 2003-10-27 | 37,36 | 1.154.800 | 37,39 | 36,69 | 36,75 | 00:00:00 | | 2003-10-28 | 37,56 | 1.311.800 | 37,85 | 36,83 | 37,65 | 00:00:00 | | 2003-10-29 | 37,96 | 3.220.200 | 38,53 | 37,35 | 37,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
