|
 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 | | 2005-06-02 | 36,25 | 2.708.800 | 37,37 | 35,97 | 36,27 | 00:00:00 | | 2005-06-03 | 36,82 | 1.968.000 | 37,20 | 36,42 | 36,42 | 00:00:00 | | 2005-06-06 | 36,18 | 1.544.900 | 37,15 | 36,01 | 37,06 | 00:00:00 | | 2005-06-07 | 35,62 | 2.374.700 | 36,34 | 35,55 | 36,23 | 00:00:00 | | 2005-06-08 | 34,96 | 1.921.600 | 35,77 | 34,88 | 35,62 | 00:00:00 | | 2005-06-09 | 34,98 | 1.887.900 | 35,11 | 34,50 | 35,06 | 00:00:00 | | 2005-06-10 | 35,73 | 1.676.600 | 35,85 | 34,85 | 35,08 | 00:00:00 | | 2005-06-13 | 35,99 | 3.481.400 | 36,22 | 35,38 | 35,83 | 00:00:00 | | 2005-06-14 | 35,39 | 1.931.000 | 36,28 | 35,11 | 35,99 | 00:00:00 | | 2005-06-15 | 36,68 | 2.205.000 | 36,68 | 35,92 | 36,10 | 00:00:00 | | 2005-06-16 | 38,00 | 3.566.800 | 38,34 | 37,27 | 37,51 | 00:00:00 | | 2005-06-17 | 38,54 | 3.555.000 | 38,80 | 38,00 | 38,50 | 00:00:00 | | 2005-06-20 | 37,53 | 2.150.700 | 38,63 | 37,49 | 38,54 | 00:00:00 | | 2005-06-21 | 37,30 | 2.133.900 | 37,75 | 36,67 | 37,40 | 00:00:00 | | 2005-06-22 | 36,92 | 1.671.700 | 37,55 | 36,74 | 37,40 | 00:00:00 | | 2005-06-23 | 36,28 | 2.334.000 | 37,11 | 36,00 | 36,05 | 00:00:00 | | 2005-06-24 | 36,68 | 1.849.700 | 37,30 | 36,34 | 36,40 | 00:00:00 | | 2005-06-27 | 36,74 | 1.040.300 | 37,05 | 36,40 | 36,74 | 00:00:00 | | 2005-06-28 | 37,15 | 1.153.700 | 37,33 | 36,75 | 36,94 | 00:00:00 | | 2005-06-29 | 37,90 | 2.422.700 | 38,15 | 36,90 | 37,10 | 00:00:00 | | 2005-06-30 | 37,44 | 2.556.700 | 38,49 | 37,24 | 38,00 | 00:00:00 | | 2005-07-01 | 37,93 | 1.929.100 | 37,95 | 37,12 | 37,65 | 00:00:00 | | 2005-07-05 | 37,98 | 1.751.200 | 38,06 | 37,21 | 37,93 | 00:00:00 | | 2005-07-06 | 38,37 | 1.626.000 | 38,68 | 37,92 | 38,14 | 00:00:00 | | 2005-07-07 | 38,22 | 1.402.400 | 38,29 | 37,69 | 38,05 | 00:00:00 | | 2005-07-08 | 38,81 | 1.659.000 | 39,03 | 38,50 | 38,54 | 00:00:00 | | 2005-07-11 | 39,43 | 2.139.900 | 39,65 | 38,83 | 39,10 | 00:00:00 | | 2005-07-12 | 39,20 | 1.336.700 | 39,50 | 38,98 | 39,47 | 00:00:00 | | 2005-07-13 | 39,33 | 1.603.700 | 39,46 | 38,70 | 39,01 | 00:00:00 | | 2005-07-14 | 38,73 | 2.227.300 | 39,83 | 38,72 | 39,50 | 00:00:00 | | 2005-07-15 | 38,60 | 1.345.800 | 38,72 | 38,41 | 38,61 | 00:00:00 | | 2005-07-18 | 38,65 | 2.512.900 | 39,36 | 38,55 | 38,58 | 00:00:00 | | 2005-07-19 | 38,76 | 4.152.400 | 39,25 | 38,37 | 38,76 | 00:00:00 | | 2005-07-20 | 39,63 | 2.554.700 | 39,87 | 38,82 | 38,82 | 00:00:00 | | 2005-07-21 | 40,08 | 4.921.900 | 40,75 | 39,17 | 40,75 | 00:00:00 | | 2005-07-22 | 40,30 | 2.546.300 | 40,40 | 39,93 | 40,08 | 00:00:00 | | 2005-07-25 | 40,35 | 2.466.400 | 40,73 | 40,10 | 40,50 | 00:00:00 | | 2005-07-26 | 39,48 | 2.327.500 | 40,34 | 39,23 | 40,10 | 00:00:00 | | 2005-07-27 | 39,67 | 1.850.400 | 39,93 | 39,40 | 39,60 | 00:00:00 | | 2005-07-28 | 40,01 | 2.221.200 | 40,18 | 39,40 | 39,80 | 00:00:00 | | 2005-07-29 | 40,28 | 2.277.700 | 40,40 | 39,75 | 40,01 | 00:00:00 | | 2005-08-01 | 40,55 | 1.841.400 | 40,70 | 40,07 | 40,50 | 00:00:00 | | 2005-08-02 | 41,16 | 2.724.500 | 41,65 | 40,55 | 40,60 | 00:00:00 | | 2005-08-03 | 41,77 | 2.264.400 | 42,17 | 41,12 | 41,21 | 00:00:00 | | 2005-08-04 | 41,78 | 2.226.600 | 42,30 | 41,58 | 42,01 | 00:00:00 | | 2005-08-05 | 41,02 | 1.635.200 | 42,00 | 40,77 | 41,81 | 00:00:00 | | 2005-08-08 | 41,01 | 1.917.900 | 41,70 | 40,96 | 41,05 | 00:00:00 | | 2005-08-09 | 40,93 | 2.435.100 | 41,06 | 40,02 | 40,95 | 00:00:00 | | 2005-08-10 | 41,91 | 3.317.600 | 42,46 | 41,00 | 41,00 | 00:00:00 | | 2005-08-11 | 43,15 | 3.717.300 | 43,47 | 41,85 | 42,15 | 00:00:00 | | 2005-08-12 | 43,35 | 2.039.000 | 43,49 | 42,63 | 43,20 | 00:00:00 | | 2005-08-15 | 43,30 | 1.597.000 | 43,48 | 42,91 | 43,22 | 00:00:00 | | 2005-08-16 | 42,54 | 2.226.000 | 43,39 | 42,49 | 43,05 | 00:00:00 | | 2005-08-17 | 40,76 | 4.010.200 | 42,31 | 40,66 | 41,95 | 00:00:00 | | 2005-08-18 | 40,81 | 2.604.700 | 41,30 | 40,63 | 40,82 | 00:00:00 | | 2005-08-19 | 41,12 | 1.578.800 | 41,27 | 40,59 | 41,10 | 00:00:00 | | 2005-08-22 | 41,44 | 1.892.300 | 42,00 | 41,17 | 41,35 | 00:00:00 | | 2005-08-23 | 40,80 | 2.370.000 | 41,80 | 40,54 | 41,55 | 00:00:00 | | 2005-08-24 | 39,86 | 2.671.200 | 40,59 | 39,71 | 39,85 | 00:00:00 | | 2005-08-25 | 40,24 | 1.716.200 | 40,34 | 39,78 | 39,80 | 00:00:00 | | 2005-08-26 | 39,85 | 1.563.500 | 40,86 | 39,75 | 40,06 | 00:00:00 | | 2005-08-29 | 40,80 | 2.232.900 | 41,13 | 39,54 | 39,81 | 00:00:00 | | 2005-08-30 | 41,16 | 2.569.300 | 41,35 | 40,07 | 40,07 | 00:00:00 | | 2005-08-31 | 42,17 | 2.434.300 | 42,18 | 41,33 | 41,36 | 00:00:00 | | 2005-09-01 | 43,32 | 2.592.700 | 43,54 | 42,70 | 42,81 | 00:00:00 | | 2005-09-02 | 42,97 | 2.082.800 | 43,76 | 42,97 | 43,55 | 00:00:00 | | 2005-09-06 | 42,98 | 2.296.200 | 42,98 | 41,91 | 42,54 | 00:00:00 | | 2005-09-07 | 42,69 | 1.994.500 | 43,14 | 42,41 | 42,73 | 00:00:00 | | 2005-09-08 | 42,90 | 2.518.800 | 43,64 | 42,72 | 42,90 | 00:00:00 | | 2005-09-09 | 43,73 | 1.949.800 | 43,80 | 42,81 | 43,05 | 00:00:00 | | 2005-09-12 | 44,29 | 1.923.100 | 44,37 | 43,47 | 43,87 | 00:00:00 | | 2005-09-13 | 42,35 | 3.273.300 | 43,12 | 42,13 | 42,90 | 00:00:00 | | 2005-09-14 | 42,95 | 2.012.800 | 43,02 | 42,30 | 42,40 | 00:00:00 | | 2005-09-15 | 42,98 | 1.936.600 | 43,43 | 42,65 | 43,35 | 00:00:00 | | 2005-09-16 | 43,80 | 2.226.500 | 43,87 | 43,23 | 43,40 | 00:00:00 | | 2005-09-19 | 44,45 | 2.596.200 | 44,75 | 43,95 | 44,35 | 00:00:00 | | 2005-09-20 | 44,33 | 4.149.600 | 45,30 | 44,16 | 44,68 | 00:00:00 | | 2005-09-21 | 45,28 | 2.618.500 | 45,50 | 44,40 | 44,40 | 00:00:00 | | 2005-09-22 | 45,02 | 3.179.900 | 45,68 | 44,70 | 45,60 | 00:00:00 | | 2005-09-23 | 45,76 | 2.694.900 | 45,86 | 44,52 | 44,80 | 00:00:00 | | 2005-09-26 | 47,05 | 5.146.000 | 47,37 | 45,30 | 45,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
