|
 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 | | 2006-01-20 | 57,38 | 3.577.400 | 60,21 | 57,12 | 59,35 | 00:00:00 | | 2006-01-23 | 58,30 | 4.584.900 | 58,40 | 55,80 | 56,75 | 00:00:00 | | 2006-01-24 | 60,22 | 3.678.600 | 60,37 | 58,29 | 58,37 | 00:00:00 | | 2006-01-25 | 60,47 | 4.047.700 | 62,50 | 60,00 | 60,47 | 00:00:00 | | 2006-01-26 | 61,80 | 3.307.300 | 61,88 | 59,80 | 61,50 | 00:00:00 | | 2006-01-27 | 62,97 | 3.170.700 | 64,00 | 61,95 | 62,00 | 00:00:00 | | 2006-01-30 | 63,30 | 2.958.800 | 63,70 | 61,95 | 62,81 | 00:00:00 | | 2006-01-31 | 64,25 | 4.225.500 | 64,78 | 62,75 | 63,42 | 00:00:00 | | 2006-02-01 | 64,31 | 3.426.200 | 65,00 | 63,76 | 64,50 | 00:00:00 | | 2006-02-02 | 62,44 | 3.701.600 | 64,69 | 61,83 | 64,31 | 00:00:00 | | 2006-02-03 | 61,66 | 2.435.500 | 62,91 | 61,00 | 62,44 | 00:00:00 | | 2006-02-06 | 62,60 | 2.810.500 | 63,06 | 61,44 | 61,50 | 00:00:00 | | 2006-02-07 | 58,02 | 4.347.800 | 61,65 | 57,85 | 61,50 | 00:00:00 | | 2006-02-08 | 57,26 | 4.592.900 | 58,65 | 56,28 | 57,98 | 00:00:00 | | 2006-02-09 | 56,83 | 2.798.800 | 59,48 | 56,55 | 58,75 | 00:00:00 | | 2006-02-10 | 51,93 | 9.272.900 | 55,00 | 51,19 | 54,25 | 00:00:00 | | 2006-02-13 | 50,95 | 5.632.500 | 53,13 | 50,70 | 51,97 | 00:00:00 | | 2006-02-14 | 52,48 | 4.137.800 | 52,72 | 50,57 | 51,30 | 00:00:00 | | 2006-02-15 | 50,27 | 5.304.200 | 52,38 | 49,88 | 52,18 | 00:00:00 | | 2006-02-16 | 52,28 | 3.931.400 | 52,49 | 50,25 | 50,60 | 00:00:00 | | 2006-02-17 | 52,95 | 3.669.600 | 54,70 | 52,67 | 53,25 | 00:00:00 | | 2006-02-21 | 54,43 | 2.699.500 | 54,75 | 53,26 | 53,26 | 00:00:00 | | 2006-02-22 | 55,04 | 3.880.700 | 55,34 | 54,22 | 54,60 | 00:00:00 | | 2006-02-23 | 51,63 | 5.355.900 | 55,34 | 50,77 | 55,00 | 00:00:00 | | 2006-02-24 | 52,87 | 4.619.400 | 53,14 | 51,25 | 51,91 | 00:00:00 | | 2006-02-27 | 51,46 | 3.824.900 | 52,20 | 51,18 | 51,87 | 00:00:00 | | 2006-02-28 | 50,63 | 4.365.900 | 51,49 | 50,39 | 51,20 | 00:00:00 | | 2006-03-01 | 52,02 | 3.071.600 | 52,52 | 50,58 | 50,63 | 00:00:00 | | 2006-03-02 | 53,71 | 2.959.700 | 54,23 | 52,04 | 52,90 | 00:00:00 | | 2006-03-03 | 53,55 | 2.010.800 | 54,20 | 53,15 | 53,19 | 00:00:00 | | 2006-03-06 | 51,88 | 2.887.800 | 54,00 | 51,25 | 53,75 | 00:00:00 | | 2006-03-07 | 50,22 | 3.325.000 | 52,05 | 49,81 | 51,71 | 00:00:00 | | 2006-03-08 | 48,49 | 7.963.100 | 48,87 | 47,56 | 48,25 | 00:00:00 | | 2006-03-09 | 48,35 | 3.844.800 | 50,45 | 48,32 | 49,10 | 00:00:00 | | 2006-03-10 | 50,11 | 3.394.300 | 50,44 | 47,11 | 48,00 | 00:00:00 | | 2006-03-13 | 49,77 | 2.574.900 | 50,28 | 49,05 | 50,05 | 00:00:00 | | 2006-03-14 | 51,92 | 3.374.200 | 52,29 | 49,95 | 50,00 | 00:00:00 | | 2006-03-15 | 53,30 | 2.899.100 | 53,44 | 52,06 | 52,06 | 00:00:00 | | 2006-03-16 | 52,73 | 2.742.100 | 53,75 | 52,06 | 53,06 | 00:00:00 | | 2006-03-17 | 53,22 | 3.618.400 | 54,38 | 52,80 | 53,20 | 00:00:00 | | 2006-03-20 | 52,63 | 1.995.900 | 53,84 | 52,35 | 53,13 | 00:00:00 | | 2006-03-21 | 51,00 | 2.943.600 | 52,75 | 51,00 | 51,71 | 00:00:00 | | 2006-03-22 | 51,68 | 2.507.300 | 52,49 | 51,02 | 51,30 | 00:00:00 | | 2006-03-23 | 52,78 | 2.141.600 | 52,94 | 51,53 | 51,55 | 00:00:00 | | 2006-03-24 | 53,69 | 2.149.200 | 54,25 | 52,81 | 53,00 | 00:00:00 | | 2006-03-27 | 56,19 | 4.667.200 | 56,80 | 54,17 | 54,20 | 00:00:00 | | 2006-03-28 | 56,70 | 4.731.600 | 57,94 | 56,10 | 57,00 | 00:00:00 | | 2006-03-29 | 59,70 | 4.673.300 | 60,00 | 56,75 | 56,95 | 00:00:00 | | 2006-03-30 | 61,15 | 4.929.800 | 61,69 | 60,37 | 60,80 | 00:00:00 | | 2006-03-31 | 59,77 | 3.656.700 | 60,90 | 59,16 | 60,90 | 00:00:00 | | 2006-04-03 | 61,48 | 3.676.900 | 62,97 | 61,05 | 61,70 | 00:00:00 | | 2006-04-04 | 62,19 | 2.532.800 | 62,36 | 60,69 | 61,00 | 00:00:00 | | 2006-04-05 | 64,10 | 4.800.500 | 64,94 | 61,60 | 63,05 | 00:00:00 | | 2006-04-06 | 64,31 | 4.913.400 | 64,98 | 63,34 | 64,60 | 00:00:00 | | 2006-04-07 | 61,00 | 4.811.400 | 63,59 | 60,94 | 63,05 | 00:00:00 | | 2006-04-10 | 62,08 | 3.578.100 | 62,75 | 61,30 | 62,50 | 00:00:00 | | 2006-04-11 | 61,62 | 4.475.700 | 64,87 | 61,32 | 63,49 | 00:00:00 | | 2006-04-12 | 62,65 | 3.678.800 | 63,32 | 61,62 | 61,62 | 00:00:00 | | 2006-04-13 | 63,55 | 2.405.500 | 63,72 | 61,20 | 62,20 | 00:00:00 | | 2006-04-17 | 65,19 | 3.665.700 | 65,56 | 64,38 | 65,20 | 00:00:00 | | 2006-04-18 | 69,57 | 8.298.600 | 70,68 | 67,29 | 67,78 | 00:00:00 | | 2006-04-19 | 72,09 | 5.189.900 | 72,20 | 68,64 | 70,35 | 00:00:00 | | 2006-04-20 | 67,68 | 6.264.000 | 71,95 | 67,60 | 71,95 | 00:00:00 | | 2006-04-21 | 66,50 | 6.488.600 | 68,90 | 66,15 | 67,77 | 00:00:00 | | 2006-04-24 | 65,90 | 5.119.600 | 66,72 | 64,67 | 66,50 | 00:00:00 | | 2006-04-25 | 66,77 | 4.499.300 | 68,25 | 65,51 | 67,60 | 00:00:00 | | 2006-04-26 | 65,57 | 5.159.800 | 68,36 | 65,10 | 66,90 | 00:00:00 | | 2006-04-27 | 63,28 | 6.034.400 | 65,46 | 60,99 | 63,64 | 00:00:00 | | 2006-04-28 | 64,58 | 5.114.600 | 65,99 | 64,03 | 64,20 | 00:00:00 | | 2006-05-01 | 65,37 | 3.290.400 | 66,50 | 65,14 | 65,90 | 00:00:00 | | 2006-05-02 | 64,75 | 4.460.900 | 65,85 | 63,65 | 65,80 | 00:00:00 | | 2006-05-03 | 63,13 | 4.121.300 | 65,32 | 62,64 | 65,00 | 00:00:00 | | 2006-05-04 | 66,20 | 5.716.300 | 67,66 | 63,54 | 64,15 | 00:00:00 | | 2006-05-05 | 66,47 | 3.165.400 | 67,96 | 65,89 | 67,00 | 00:00:00 | | 2006-05-08 | 66,61 | 3.088.100 | 67,97 | 66,02 | 66,65 | 00:00:00 | | 2006-05-09 | 69,47 | 4.111.400 | 69,85 | 67,45 | 67,75 | 00:00:00 | | 2006-05-10 | 69,82 | 4.661.700 | 70,28 | 67,88 | 69,47 | 00:00:00 | | 2006-05-11 | 68,22 | 5.478.800 | 71,80 | 67,90 | 71,20 | 00:00:00 | | 2006-05-12 | 65,42 | 5.376.600 | 69,09 | 64,75 | 67,99 | 00:00:00 | | 2006-05-15 | 61,50 | 7.290.000 | 63,40 | 60,00 | 61,50 | 00:00:00 | | 2006-05-16 | 60,63 | 6.113.700 | 62,97 | 58,40 | 62,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
