|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 47,05 | 5.146.000 | 47,37 | 45,30 | 45,76 | 00:00:00 | | 2005-09-27 | 47,02 | 4.457.900 | 47,45 | 46,56 | 47,05 | 00:00:00 | | 2005-09-28 | 48,31 | 3.720.900 | 48,90 | 47,34 | 48,00 | 00:00:00 | | 2005-09-29 | 48,97 | 4.594.800 | 49,21 | 47,77 | 48,31 | 00:00:00 | | 2005-09-30 | 48,59 | 2.454.600 | 49,48 | 48,49 | 48,97 | 00:00:00 | | 2005-10-03 | 48,22 | 2.498.500 | 48,69 | 47,73 | 48,41 | 00:00:00 | | 2005-10-04 | 46,99 | 4.659.200 | 48,87 | 46,89 | 47,50 | 00:00:00 | | 2005-10-05 | 45,08 | 4.099.000 | 46,20 | 45,03 | 45,55 | 00:00:00 | | 2005-10-06 | 45,65 | 3.097.600 | 46,52 | 44,66 | 45,07 | 00:00:00 | | 2005-10-07 | 47,02 | 1.974.100 | 47,14 | 46,01 | 46,25 | 00:00:00 | | 2005-10-10 | 46,72 | 1.528.000 | 48,21 | 46,42 | 47,26 | 00:00:00 | | 2005-10-11 | 47,71 | 2.555.300 | 48,29 | 47,00 | 47,00 | 00:00:00 | | 2005-10-12 | 45,98 | 3.514.700 | 47,72 | 45,63 | 47,57 | 00:00:00 | | 2005-10-13 | 45,87 | 3.138.000 | 46,14 | 43,80 | 45,42 | 00:00:00 | | 2005-10-14 | 46,15 | 2.143.100 | 46,15 | 45,02 | 45,59 | 00:00:00 | | 2005-10-17 | 47,94 | 2.390.500 | 48,21 | 46,86 | 47,00 | 00:00:00 | | 2005-10-18 | 46,40 | 2.932.000 | 48,94 | 46,40 | 48,70 | 00:00:00 | | 2005-10-19 | 46,92 | 3.592.900 | 46,93 | 45,00 | 46,03 | 00:00:00 | | 2005-10-20 | 45,02 | 4.326.200 | 48,05 | 44,50 | 47,35 | 00:00:00 | | 2005-10-21 | 46,20 | 5.014.800 | 46,30 | 43,96 | 45,32 | 00:00:00 | | 2005-10-24 | 48,13 | 2.928.700 | 48,45 | 46,16 | 46,27 | 00:00:00 | | 2005-10-25 | 48,49 | 3.624.200 | 49,40 | 48,37 | 48,37 | 00:00:00 | | 2005-10-26 | 48,62 | 3.639.800 | 50,23 | 48,53 | 49,20 | 00:00:00 | | 2005-10-27 | 47,82 | 3.100.600 | 49,65 | 47,81 | 49,60 | 00:00:00 | | 2005-10-28 | 49,36 | 2.903.800 | 49,50 | 47,12 | 48,06 | 00:00:00 | | 2005-10-31 | 49,42 | 3.093.500 | 50,25 | 48,75 | 50,00 | 00:00:00 | | 2005-11-01 | 50,01 | 3.518.700 | 50,38 | 49,01 | 49,10 | 00:00:00 | | 2005-11-02 | 50,95 | 2.138.000 | 51,34 | 50,12 | 50,40 | 00:00:00 | | 2005-11-03 | 51,19 | 2.029.900 | 51,87 | 50,77 | 51,06 | 00:00:00 | | 2005-11-04 | 50,28 | 1.930.000 | 51,17 | 49,40 | 51,15 | 00:00:00 | | 2005-11-07 | 49,87 | 2.198.000 | 50,38 | 49,66 | 50,10 | 00:00:00 | | 2005-11-08 | 49,82 | 1.443.900 | 50,30 | 49,45 | 49,79 | 00:00:00 | | 2005-11-09 | 50,18 | 2.339.400 | 50,49 | 49,73 | 49,75 | 00:00:00 | | 2005-11-10 | 50,05 | 1.940.700 | 50,99 | 49,65 | 50,42 | 00:00:00 | | 2005-11-11 | 50,97 | 2.069.300 | 50,99 | 49,97 | 50,26 | 00:00:00 | | 2005-11-14 | 50,60 | 1.616.700 | 51,36 | 50,24 | 50,85 | 00:00:00 | | 2005-11-15 | 49,83 | 2.672.200 | 50,95 | 49,60 | 50,75 | 00:00:00 | | 2005-11-16 | 51,80 | 2.947.500 | 51,91 | 50,10 | 50,19 | 00:00:00 | | 2005-11-17 | 51,92 | 2.002.300 | 52,53 | 51,63 | 52,25 | 00:00:00 | | 2005-11-18 | 51,37 | 1.932.800 | 52,83 | 51,04 | 52,58 | 00:00:00 | | 2005-11-21 | 52,03 | 2.260.000 | 52,03 | 50,97 | 51,16 | 00:00:00 | | 2005-11-22 | 52,54 | 2.501.500 | 52,60 | 51,33 | 52,03 | 00:00:00 | | 2005-11-23 | 51,73 | 1.489.700 | 52,25 | 51,47 | 51,75 | 00:00:00 | | 2005-11-25 | 53,23 | 787.900 | 53,27 | 52,20 | 52,20 | 00:00:00 | | 2005-11-28 | 52,44 | 1.890.800 | 53,79 | 52,42 | 53,70 | 00:00:00 | | 2005-11-29 | 52,06 | 3.575.100 | 52,43 | 50,20 | 50,47 | 00:00:00 | | 2005-11-30 | 52,11 | 2.596.500 | 52,36 | 51,67 | 51,83 | 00:00:00 | | 2005-12-01 | 54,34 | 3.064.100 | 54,40 | 52,63 | 52,87 | 00:00:00 | | 2005-12-02 | 53,70 | 2.157.500 | 54,25 | 53,17 | 54,25 | 00:00:00 | | 2005-12-05 | 54,44 | 1.927.300 | 54,69 | 53,79 | 54,35 | 00:00:00 | | 2005-12-06 | 54,98 | 2.810.000 | 55,17 | 53,49 | 53,80 | 00:00:00 | | 2005-12-07 | 54,78 | 2.326.500 | 55,82 | 54,32 | 55,40 | 00:00:00 | | 2005-12-08 | 55,36 | 2.593.800 | 55,59 | 54,95 | 55,20 | 00:00:00 | | 2005-12-09 | 55,06 | 2.361.100 | 56,10 | 54,76 | 56,00 | 00:00:00 | | 2005-12-12 | 54,60 | 2.649.700 | 56,35 | 54,26 | 55,60 | 00:00:00 | | 2005-12-13 | 55,01 | 2.796.200 | 55,24 | 53,81 | 54,22 | 00:00:00 | | 2005-12-14 | 53,15 | 2.611.600 | 54,98 | 53,05 | 54,74 | 00:00:00 | | 2005-12-15 | 53,45 | 2.626.700 | 54,00 | 53,20 | 53,40 | 00:00:00 | | 2005-12-16 | 53,80 | 2.565.200 | 54,39 | 53,71 | 53,92 | 00:00:00 | | 2005-12-19 | 53,00 | 1.916.000 | 54,76 | 52,86 | 54,39 | 00:00:00 | | 2005-12-20 | 52,52 | 2.018.300 | 53,97 | 52,10 | 53,35 | 00:00:00 | | 2005-12-21 | 53,77 | 2.469.600 | 53,77 | 51,94 | 52,55 | 00:00:00 | | 2005-12-22 | 55,15 | 2.046.000 | 55,18 | 53,88 | 54,49 | 00:00:00 | | 2005-12-23 | 55,11 | 838.300 | 55,65 | 54,91 | 55,65 | 00:00:00 | | 2005-12-27 | 53,49 | 1.754.900 | 55,71 | 53,40 | 55,70 | 00:00:00 | | 2005-12-28 | 54,88 | 1.597.000 | 55,20 | 53,92 | 54,41 | 00:00:00 | | 2005-12-29 | 55,14 | 1.211.100 | 55,42 | 54,04 | 54,80 | 00:00:00 | | 2005-12-30 | 53,80 | 964.300 | 54,54 | 53,71 | 54,40 | 00:00:00 | | 2006-01-03 | 56,48 | 4.989.200 | 56,53 | 54,05 | 54,29 | 00:00:00 | | 2006-01-04 | 59,75 | 5.527.500 | 59,88 | 57,02 | 57,38 | 00:00:00 | | 2006-01-05 | 57,80 | 2.784.700 | 59,25 | 57,27 | 59,00 | 00:00:00 | | 2006-01-06 | 59,04 | 3.053.800 | 60,08 | 58,60 | 59,10 | 00:00:00 | | 2006-01-09 | 58,59 | 2.907.800 | 59,19 | 58,26 | 59,18 | 00:00:00 | | 2006-01-10 | 60,94 | 5.388.500 | 60,97 | 56,05 | 56,05 | 00:00:00 | | 2006-01-11 | 60,32 | 2.505.400 | 61,50 | 59,93 | 61,39 | 00:00:00 | | 2006-01-12 | 59,15 | 2.506.700 | 60,37 | 58,71 | 59,68 | 00:00:00 | | 2006-01-13 | 60,75 | 2.123.000 | 60,85 | 59,04 | 59,28 | 00:00:00 | | 2006-01-17 | 61,77 | 5.654.000 | 63,39 | 60,11 | 61,25 | 00:00:00 | | 2006-01-18 | 58,65 | 4.236.500 | 60,91 | 58,10 | 60,50 | 00:00:00 | | 2006-01-19 | 58,93 | 3.317.400 | 59,75 | 58,60 | 59,70 | 00:00:00 | | 2006-01-20 | 57,38 | 3.577.400 | 60,21 | 57,12 | 59,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
