|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 37,96 | 3.220.200 | 38,53 | 37,35 | 37,42 | 00:00:00 | | 2003-10-30 | 38,45 | 2.413.700 | 38,79 | 37,96 | 37,96 | 00:00:00 | | 2003-10-31 | 38,75 | 1.511.300 | 39,35 | 38,41 | 38,50 | 00:00:00 | | 2003-11-03 | 38,73 | 1.911.900 | 39,30 | 38,15 | 38,75 | 00:00:00 | | 2003-11-04 | 41,05 | 3.778.300 | 41,44 | 39,15 | 39,35 | 00:00:00 | | 2003-11-05 | 40,01 | 2.648.000 | 41,05 | 39,64 | 41,05 | 00:00:00 | | 2003-11-06 | 39,70 | 1.991.100 | 40,10 | 39,56 | 40,05 | 00:00:00 | | 2003-11-07 | 41,00 | 2.173.900 | 41,20 | 39,77 | 40,66 | 00:00:00 | | 2003-11-10 | 38,98 | 3.220.400 | 40,97 | 38,59 | 40,95 | 00:00:00 | | 2003-11-11 | 38,48 | 2.321.700 | 39,44 | 38,38 | 38,82 | 00:00:00 | | 2003-11-12 | 40,35 | 2.746.900 | 40,35 | 37,85 | 38,50 | 00:00:00 | | 2003-11-13 | 40,47 | 2.282.400 | 41,21 | 40,22 | 40,60 | 00:00:00 | | 2003-11-14 | 39,49 | 1.739.200 | 40,72 | 39,31 | 40,65 | 00:00:00 | | 2003-11-17 | 38,57 | 2.645.600 | 39,74 | 38,31 | 39,74 | 00:00:00 | | 2003-11-18 | 40,17 | 2.886.300 | 40,28 | 38,70 | 38,70 | 00:00:00 | | 2003-11-19 | 41,14 | 2.212.200 | 41,14 | 39,51 | 40,25 | 00:00:00 | | 2003-11-20 | 40,55 | 2.049.000 | 41,00 | 40,32 | 41,00 | 00:00:00 | | 2003-11-21 | 40,64 | 1.329.000 | 40,89 | 40,22 | 40,55 | 00:00:00 | | 2003-11-24 | 41,20 | 1.832.300 | 41,50 | 40,35 | 40,55 | 00:00:00 | | 2003-11-25 | 42,42 | 1.868.800 | 42,90 | 41,22 | 41,40 | 00:00:00 | | 2003-11-26 | 42,64 | 2.142.800 | 43,11 | 42,30 | 42,60 | 00:00:00 | | 2003-11-28 | 43,53 | 641.800 | 43,53 | 42,91 | 43,04 | 00:00:00 | | 2003-12-01 | 44,75 | 2.965.000 | 44,85 | 43,70 | 44,50 | 00:00:00 | | 2003-12-02 | 45,15 | 2.023.100 | 45,15 | 44,00 | 44,00 | 00:00:00 | | 2003-12-03 | 44,95 | 2.288.700 | 45,50 | 44,25 | 45,24 | 00:00:00 | | 2003-12-04 | 44,24 | 1.681.400 | 45,11 | 43,70 | 44,96 | 00:00:00 | | 2003-12-05 | 45,26 | 2.290.000 | 45,85 | 44,10 | 44,80 | 00:00:00 | | 2003-12-08 | 46,24 | 2.441.400 | 46,33 | 45,11 | 45,70 | 00:00:00 | | 2003-12-09 | 45,72 | 3.206.700 | 46,74 | 45,53 | 46,74 | 00:00:00 | | 2003-12-10 | 42,87 | 3.695.700 | 45,60 | 42,74 | 45,55 | 00:00:00 | | 2003-12-11 | 44,89 | 2.988.100 | 45,00 | 42,38 | 42,55 | 00:00:00 | | 2003-12-12 | 44,73 | 1.660.600 | 45,52 | 44,52 | 44,89 | 00:00:00 | | 2003-12-15 | 44,97 | 1.731.400 | 45,30 | 44,30 | 44,45 | 00:00:00 | | 2003-12-16 | 44,15 | 1.624.200 | 45,50 | 43,65 | 45,20 | 00:00:00 | | 2003-12-17 | 44,90 | 2.236.800 | 45,38 | 43,90 | 44,15 | 00:00:00 | | 2003-12-18 | 43,52 | 3.494.900 | 44,71 | 43,43 | 44,25 | 00:00:00 | | 2003-12-19 | 41,27 | 7.234.000 | 42,85 | 40,50 | 42,85 | 00:00:00 | | 2003-12-22 | 39,56 | 7.149.100 | 41,65 | 38,60 | 41,27 | 00:00:00 | | 2003-12-23 | 39,66 | 4.101.000 | 40,49 | 38,51 | 39,48 | 00:00:00 | | 2003-12-24 | 40,20 | 1.526.600 | 40,60 | 39,05 | 39,05 | 00:00:00 | | 2003-12-26 | 41,66 | 1.388.600 | 41,75 | 40,25 | 40,38 | 00:00:00 | | 2003-12-29 | 42,10 | 2.831.900 | 42,19 | 41,50 | 42,05 | 00:00:00 | | 2003-12-30 | 42,17 | 1.867.500 | 42,33 | 41,52 | 42,33 | 00:00:00 | | 2003-12-31 | 42,13 | 1.942.400 | 42,45 | 41,89 | 42,25 | 00:00:00 | | 2004-01-02 | 41,91 | 1.987.200 | 42,30 | 41,70 | 41,95 | 00:00:00 | | 2004-01-05 | 43,95 | 2.781.900 | 43,98 | 42,69 | 42,70 | 00:00:00 | | 2004-01-06 | 43,05 | 2.634.500 | 44,60 | 42,64 | 44,60 | 00:00:00 | | 2004-01-07 | 43,10 | 4.151.000 | 43,35 | 41,90 | 43,05 | 00:00:00 | | 2004-01-08 | 43,75 | 2.269.200 | 44,13 | 43,02 | 43,10 | 00:00:00 | | 2004-01-09 | 44,45 | 2.200.300 | 44,90 | 43,15 | 43,72 | 00:00:00 | | 2004-01-12 | 42,90 | 2.342.900 | 44,45 | 42,41 | 44,45 | 00:00:00 | | 2004-01-13 | 40,06 | 3.958.400 | 43,30 | 39,67 | 42,71 | 00:00:00 | | 2004-01-14 | 38,69 | 5.485.100 | 39,91 | 37,45 | 39,90 | 00:00:00 | | 2004-01-15 | 35,86 | 11.300.600 | 38,62 | 35,18 | 38,62 | 00:00:00 | | 2004-01-16 | 36,05 | 5.247.300 | 36,85 | 35,18 | 36,10 | 00:00:00 | | 2004-01-20 | 38,50 | 7.163.000 | 38,75 | 35,50 | 35,60 | 00:00:00 | | 2004-01-21 | 38,73 | 3.914.500 | 39,00 | 37,50 | 39,00 | 00:00:00 | | 2004-01-22 | 39,01 | 5.189.500 | 40,16 | 38,60 | 38,73 | 00:00:00 | | 2004-01-23 | 37,96 | 3.322.600 | 40,00 | 37,77 | 39,91 | 00:00:00 | | 2004-01-26 | 38,03 | 3.933.900 | 38,13 | 37,15 | 37,97 | 00:00:00 | | 2004-01-27 | 38,76 | 3.860.400 | 39,49 | 37,75 | 38,04 | 00:00:00 | | 2004-01-28 | 37,17 | 4.208.400 | 39,33 | 36,92 | 38,90 | 00:00:00 | | 2004-01-29 | 35,90 | 4.268.900 | 37,25 | 35,09 | 37,25 | 00:00:00 | | 2004-01-30 | 36,86 | 3.246.500 | 37,05 | 35,90 | 35,90 | 00:00:00 | | 2004-02-02 | 35,75 | 4.333.900 | 36,86 | 35,27 | 36,86 | 00:00:00 | | 2004-02-03 | 36,50 | 2.285.300 | 37,11 | 36,42 | 36,63 | 00:00:00 | | 2004-02-04 | 35,92 | 3.669.900 | 36,74 | 35,42 | 36,55 | 00:00:00 | | 2004-02-05 | 37,10 | 2.850.600 | 37,48 | 35,83 | 35,93 | 00:00:00 | | 2004-02-06 | 39,48 | 3.678.400 | 39,59 | 37,94 | 38,00 | 00:00:00 | | 2004-02-09 | 39,69 | 2.564.300 | 40,20 | 38,98 | 39,62 | 00:00:00 | | 2004-02-10 | 39,60 | 1.890.800 | 40,20 | 39,12 | 40,00 | 00:00:00 | | 2004-02-11 | 41,73 | 4.385.200 | 41,81 | 39,27 | 39,35 | 00:00:00 | | 2004-02-12 | 41,74 | 4.121.700 | 43,31 | 41,61 | 42,02 | 00:00:00 | | 2004-02-13 | 41,20 | 2.760.200 | 42,39 | 40,44 | 42,00 | 00:00:00 | | 2004-02-17 | 42,70 | 3.025.800 | 42,71 | 41,75 | 41,90 | 00:00:00 | | 2004-02-18 | 41,25 | 2.706.700 | 43,15 | 41,00 | 42,95 | 00:00:00 | | 2004-02-19 | 42,31 | 4.160.900 | 42,98 | 40,40 | 41,35 | 00:00:00 | | 2004-02-20 | 40,94 | 3.460.800 | 42,25 | 40,40 | 42,25 | 00:00:00 | | 2004-02-23 | 40,29 | 2.200.100 | 41,81 | 40,21 | 40,95 | 00:00:00 | | 2004-02-24 | 41,05 | 2.232.700 | 41,78 | 40,41 | 40,65 | 00:00:00 | | 2004-02-25 | 40,73 | 2.079.900 | 41,08 | 39,66 | 41,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
