|
 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 | | 2004-02-25 | 40,73 | 2.079.900 | 41,08 | 39,66 | 41,05 | 00:00:00 | | 2004-02-26 | 41,64 | 2.767.500 | 41,81 | 39,80 | 40,23 | 00:00:00 | | 2004-02-27 | 42,65 | 2.485.500 | 42,78 | 40,36 | 40,36 | 00:00:00 | | 2004-03-01 | 44,30 | 3.355.500 | 44,86 | 42,99 | 42,99 | 00:00:00 | | 2004-03-02 | 42,41 | 2.952.300 | 43,98 | 42,19 | 43,65 | 00:00:00 | | 2004-03-03 | 42,19 | 3.382.300 | 42,57 | 41,39 | 41,80 | 00:00:00 | | 2004-03-04 | 42,70 | 2.558.600 | 43,09 | 41,81 | 42,19 | 00:00:00 | | 2004-03-05 | 43,32 | 2.072.700 | 43,77 | 42,91 | 43,00 | 00:00:00 | | 2004-03-08 | 42,49 | 1.516.100 | 43,97 | 42,43 | 43,33 | 00:00:00 | | 2004-03-09 | 42,29 | 1.849.000 | 43,00 | 41,61 | 42,50 | 00:00:00 | | 2004-03-10 | 40,71 | 3.264.600 | 42,65 | 40,56 | 42,29 | 00:00:00 | | 2004-03-11 | 41,32 | 2.715.300 | 41,98 | 40,70 | 40,73 | 00:00:00 | | 2004-03-12 | 41,94 | 2.337.200 | 42,11 | 40,39 | 41,33 | 00:00:00 | | 2004-03-15 | 40,52 | 2.566.200 | 42,45 | 40,42 | 42,15 | 00:00:00 | | 2004-03-16 | 40,58 | 3.010.200 | 41,37 | 39,79 | 40,75 | 00:00:00 | | 2004-03-17 | 41,38 | 2.469.300 | 41,44 | 40,33 | 40,80 | 00:00:00 | | 2004-03-18 | 41,96 | 3.584.100 | 42,85 | 41,61 | 41,62 | 00:00:00 | | 2004-03-19 | 41,95 | 2.130.100 | 42,70 | 41,75 | 41,96 | 00:00:00 | | 2004-03-22 | 40,14 | 3.706.500 | 41,35 | 40,02 | 41,00 | 00:00:00 | | 2004-03-23 | 38,95 | 7.267.100 | 40,59 | 38,90 | 40,18 | 00:00:00 | | 2004-03-24 | 37,99 | 8.424.500 | 38,55 | 37,81 | 38,36 | 00:00:00 | | 2004-03-25 | 38,33 | 7.336.100 | 38,46 | 37,98 | 38,20 | 00:00:00 | | 2004-03-26 | 38,58 | 5.021.600 | 39,22 | 38,48 | 38,79 | 00:00:00 | | 2004-03-29 | 38,96 | 2.229.000 | 39,20 | 38,50 | 39,20 | 00:00:00 | | 2004-03-30 | 39,28 | 3.723.300 | 39,68 | 38,81 | 39,21 | 00:00:00 | | 2004-03-31 | 39,09 | 4.946.300 | 39,75 | 38,78 | 39,49 | 00:00:00 | | 2004-04-01 | 39,43 | 3.141.000 | 39,58 | 39,00 | 39,08 | 00:00:00 | | 2004-04-02 | 39,70 | 3.736.600 | 39,85 | 38,31 | 39,00 | 00:00:00 | | 2004-04-05 | 38,66 | 2.895.900 | 39,61 | 38,28 | 39,50 | 00:00:00 | | 2004-04-06 | 39,19 | 2.226.100 | 39,42 | 38,64 | 38,90 | 00:00:00 | | 2004-04-07 | 38,61 | 1.544.200 | 39,24 | 38,52 | 39,10 | 00:00:00 | | 2004-04-08 | 38,26 | 2.046.600 | 38,75 | 38,01 | 38,61 | 00:00:00 | | 2004-04-12 | 37,83 | 2.461.600 | 38,26 | 37,75 | 38,25 | 00:00:00 | | 2004-04-13 | 35,66 | 6.338.800 | 37,64 | 35,41 | 37,63 | 00:00:00 | | 2004-04-14 | 35,16 | 4.696.600 | 36,35 | 35,08 | 35,66 | 00:00:00 | | 2004-04-15 | 35,29 | 3.091.100 | 35,85 | 34,95 | 35,23 | 00:00:00 | | 2004-04-16 | 35,89 | 2.953.500 | 36,24 | 35,21 | 35,55 | 00:00:00 | | 2004-04-19 | 35,40 | 2.704.000 | 36,20 | 35,24 | 35,98 | 00:00:00 | | 2004-04-20 | 33,59 | 4.961.900 | 35,44 | 33,34 | 35,29 | 00:00:00 | | 2004-04-21 | 32,32 | 7.636.300 | 32,92 | 31,40 | 31,50 | 00:00:00 | | 2004-04-22 | 34,07 | 3.648.800 | 34,29 | 32,52 | 32,52 | 00:00:00 | | 2004-04-23 | 32,59 | 3.265.400 | 34,36 | 32,41 | 34,15 | 00:00:00 | | 2004-04-26 | 32,79 | 2.587.900 | 33,95 | 32,74 | 33,07 | 00:00:00 | | 2004-04-27 | 31,80 | 2.751.200 | 33,02 | 31,74 | 32,80 | 00:00:00 | | 2004-04-28 | 29,50 | 7.537.400 | 30,65 | 29,26 | 29,95 | 00:00:00 | | 2004-04-29 | 29,82 | 5.816.400 | 30,89 | 29,65 | 29,65 | 00:00:00 | | 2004-04-30 | 30,50 | 3.798.900 | 30,87 | 30,21 | 30,70 | 00:00:00 | | 2004-05-03 | 30,49 | 2.871.300 | 30,92 | 30,22 | 30,50 | 00:00:00 | | 2004-05-04 | 30,96 | 4.527.100 | 31,48 | 30,52 | 31,40 | 00:00:00 | | 2004-05-05 | 30,51 | 2.169.400 | 30,96 | 30,39 | 30,96 | 00:00:00 | | 2004-05-06 | 29,65 | 3.451.800 | 30,11 | 29,52 | 29,75 | 00:00:00 | | 2004-05-07 | 28,61 | 4.599.700 | 29,68 | 28,52 | 28,80 | 00:00:00 | | 2004-05-10 | 29,24 | 6.603.000 | 30,14 | 27,76 | 27,76 | 00:00:00 | | 2004-05-11 | 29,37 | 2.969.200 | 29,58 | 29,09 | 29,58 | 00:00:00 | | 2004-05-12 | 29,14 | 4.220.300 | 30,07 | 28,40 | 29,66 | 00:00:00 | | 2004-05-13 | 28,40 | 4.407.600 | 29,18 | 28,22 | 28,75 | 00:00:00 | | 2004-05-14 | 28,83 | 3.419.000 | 29,27 | 28,50 | 28,89 | 00:00:00 | | 2004-05-17 | 28,59 | 2.986.900 | 29,43 | 27,77 | 29,00 | 00:00:00 | | 2004-05-18 | 29,79 | 3.114.700 | 29,80 | 28,48 | 28,90 | 00:00:00 | | 2004-05-19 | 30,87 | 5.944.500 | 32,24 | 30,40 | 30,61 | 00:00:00 | | 2004-05-20 | 30,42 | 3.158.800 | 31,22 | 29,96 | 30,74 | 00:00:00 | | 2004-05-21 | 32,23 | 4.617.200 | 32,27 | 31,28 | 31,85 | 00:00:00 | | 2004-05-24 | 32,05 | 3.232.800 | 32,89 | 31,72 | 32,25 | 00:00:00 | | 2004-05-25 | 32,87 | 2.608.300 | 32,99 | 32,00 | 32,25 | 00:00:00 | | 2004-05-26 | 33,45 | 3.393.200 | 33,69 | 33,12 | 33,20 | 00:00:00 | | 2004-05-27 | 33,59 | 3.207.700 | 34,49 | 33,55 | 34,35 | 00:00:00 | | 2004-05-28 | 33,63 | 4.296.100 | 33,83 | 32,70 | 33,18 | 00:00:00 | | 2004-06-01 | 32,93 | 2.557.200 | 34,22 | 32,72 | 33,83 | 00:00:00 | | 2004-06-02 | 32,94 | 2.791.800 | 32,98 | 32,16 | 32,93 | 00:00:00 | | 2004-06-03 | 31,48 | 3.476.400 | 32,90 | 31,44 | 32,85 | 00:00:00 | | 2004-06-04 | 31,92 | 3.480.800 | 32,20 | 31,09 | 31,42 | 00:00:00 | | 2004-06-07 | 33,03 | 2.319.400 | 33,14 | 32,61 | 33,00 | 00:00:00 | | 2004-06-08 | 32,90 | 1.636.200 | 32,98 | 32,52 | 32,65 | 00:00:00 | | 2004-06-09 | 31,06 | 3.049.300 | 32,70 | 31,06 | 32,70 | 00:00:00 | | 2004-06-10 | 31,65 | 2.465.600 | 32,09 | 31,40 | 31,80 | 00:00:00 | | 2004-06-14 | 30,20 | 1.982.000 | 31,65 | 30,16 | 31,65 | 00:00:00 | | 2004-06-15 | 30,86 | 2.531.600 | 30,97 | 30,44 | 30,49 | 00:00:00 | | 2004-06-16 | 31,31 | 1.706.600 | 31,47 | 30,35 | 30,65 | 00:00:00 | | 2004-06-17 | 31,70 | 1.898.800 | 31,96 | 30,93 | 31,32 | 00:00:00 | | 2004-06-18 | 32,52 | 2.468.300 | 33,02 | 31,88 | 32,20 | 00:00:00 | | 2004-06-21 | 31,92 | 1.789.500 | 32,80 | 31,76 | 32,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
