|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-17 | 14,20 | 17.921.439 | 14,75 | 14,17 | 14,62 | 00:00:00 | | 2017-08-18 | 14,15 | 15.310.308 | 14,34 | 13,92 | 14,06 | 00:00:00 | | 2017-08-21 | 14,73 | 23.112.566 | 14,89 | 14,48 | 14,54 | 00:00:00 | | 2017-08-22 | 15,07 | 31.811.157 | 15,46 | 14,88 | 14,91 | 00:00:00 | | 2017-08-23 | 15,29 | 20.051.276 | 15,38 | 14,92 | 14,99 | 00:00:00 | | 2017-08-24 | 15,49 | 22.720.206 | 15,64 | 15,16 | 15,29 | 00:00:00 | | 2017-08-25 | 15,29 | 18.049.161 | 15,75 | 15,13 | 15,71 | 00:00:00 | | 2017-08-28 | 15,53 | 13.322.797 | 15,67 | 15,38 | 15,40 | 00:00:00 | | 2017-08-29 | 15,21 | 30.022.598 | 15,50 | 14,64 | 15,50 | 00:00:00 | | 2017-08-30 | 14,56 | 23.603.448 | 15,17 | 14,54 | 15,15 | 00:00:00 | | 2017-08-31 | 14,78 | 19.876.128 | 14,98 | 14,59 | 14,83 | 00:00:00 | | 2017-09-01 | 15,07 | 12.873.714 | 15,20 | 14,92 | 14,93 | 00:00:00 | | 2017-09-05 | 14,79 | 20.255.044 | 15,38 | 14,58 | 15,23 | 00:00:00 | | 2017-09-06 | 15,06 | 15.698.998 | 15,11 | 14,50 | 14,50 | 00:00:00 | | 2017-09-07 | 15,21 | 15.384.359 | 15,25 | 14,87 | 15,06 | 00:00:00 | | 2017-09-08 | 14,24 | 27.456.790 | 14,97 | 14,13 | 14,97 | 00:00:00 | | 2017-09-11 | 14,39 | 19.631.099 | 14,60 | 14,34 | 14,48 | 00:00:00 | | 2017-09-12 | 14,30 | 20.740.846 | 14,48 | 14,07 | 14,30 | 00:00:00 | | 2017-09-13 | 13,94 | 23.690.560 | 14,08 | 13,83 | 14,02 | 00:00:00 | | 2017-09-14 | 13,86 | 17.238.327 | 13,92 | 13,65 | 13,85 | 00:00:00 | | 2017-09-15 | 13,88 | 21.213.777 | 14,05 | 13,82 | 13,82 | 00:00:00 | | 2017-09-18 | 14,13 | 14.089.904 | 14,24 | 13,89 | 13,90 | 00:00:00 | | 2017-09-19 | 14,48 | 21.157.889 | 14,56 | 13,96 | 14,15 | 00:00:00 | | 2017-09-20 | 14,18 | 18.382.621 | 14,68 | 13,95 | 14,53 | 00:00:00 | | 2017-09-21 | 13,98 | 16.452.780 | 14,24 | 13,82 | 13,93 | 00:00:00 | | 2017-09-22 | 14,06 | 12.546.850 | 14,34 | 13,88 | 13,90 | 00:00:00 | | 2017-09-25 | 13,89 | 15.599.661 | 14,06 | 13,76 | 13,99 | 00:00:00 | | 2017-09-26 | 13,99 | 13.463.183 | 14,16 | 13,90 | 13,98 | 00:00:00 | | 2017-09-27 | 14,00 | 11.783.858 | 14,12 | 13,85 | 14,10 | 00:00:00 | | 2017-09-28 | 14,42 | 20.022.796 | 14,56 | 13,85 | 14,00 | 00:00:00 | | 2017-09-29 | 14,04 | 15.685.980 | 14,41 | 13,96 | 14,40 | 00:00:00 | | 2017-10-02 | 14,34 | 14.749.979 | 14,34 | 13,97 | 13,98 | 00:00:00 | | 2017-10-03 | 14,64 | 13.395.718 | 14,67 | 14,26 | 14,42 | 00:00:00 | | 2017-10-04 | 14,53 | 15.901.613 | 14,87 | 14,52 | 14,68 | 00:00:00 | | 2017-10-05 | 14,75 | 25.609.356 | 15,39 | 14,65 | 14,87 | 00:00:00 | | 2017-10-06 | 14,33 | 16.544.344 | 14,67 | 14,26 | 14,61 | 00:00:00 | | 2017-10-09 | 14,32 | 9.505.541 | 14,46 | 14,18 | 14,30 | 00:00:00 | | 2017-10-10 | 14,41 | 13.053.431 | 14,69 | 14,36 | 14,49 | 00:00:00 | | 2017-10-11 | 14,43 | 14.375.302 | 14,55 | 14,27 | 14,36 | 00:00:00 | | 2017-10-12 | 14,51 | 14.139.398 | 14,68 | 14,45 | 14,53 | 00:00:00 | | 2017-10-13 | 14,75 | 13.705.270 | 14,87 | 14,64 | 14,80 | 00:00:00 | | 2017-10-16 | 15,27 | 26.085.759 | 15,59 | 15,04 | 15,26 | 00:00:00 | | 2017-10-17 | 14,93 | 22.853.779 | 15,06 | 14,66 | 15,02 | 00:00:00 | | 2017-10-18 | 14,83 | 15.234.065 | 14,90 | 14,62 | 14,78 | 00:00:00 | | 2017-10-19 | 14,81 | 15.650.803 | 14,84 | 14,45 | 14,73 | 00:00:00 | | 2017-10-20 | 14,83 | 14.249.555 | 15,04 | 14,71 | 14,92 | 00:00:00 | | 2017-10-23 | 14,81 | 15.943.939 | 14,91 | 14,76 | 14,85 | 00:00:00 | | 2017-10-24 | 15,23 | 20.676.943 | 15,23 | 14,90 | 15,00 | 00:00:00 | | 2017-10-25 | 14,71 | 28.853.827 | 15,58 | 14,44 | 15,26 | 00:00:00 | | 2017-10-26 | 14,69 | 16.820.972 | 14,90 | 14,60 | 14,83 | 00:00:00 | | 2017-10-27 | 14,13 | 22.793.490 | 14,32 | 13,90 | 14,23 | 00:00:00 | | 2017-10-30 | 13,94 | 15.051.716 | 14,26 | 13,94 | 14,06 | 00:00:00 | | 2017-10-31 | 13,98 | 14.363.781 | 14,04 | 13,84 | 13,94 | 00:00:00 | | 2017-11-01 | 14,38 | 18.464.451 | 14,69 | 14,27 | 14,40 | 00:00:00 | | 2017-11-02 | 14,23 | 13.041.768 | 14,57 | 14,15 | 14,27 | 00:00:00 | | 2017-11-03 | 14,15 | 8.660.098 | 14,27 | 14,04 | 14,20 | 00:00:00 | | 2017-11-06 | 14,64 | 14.019.249 | 14,65 | 14,25 | 14,33 | 00:00:00 | | 2017-11-07 | 14,55 | 10.553.308 | 14,57 | 14,36 | 14,49 | 00:00:00 | | 2017-11-08 | 14,86 | 15.949.421 | 14,94 | 14,48 | 14,62 | 00:00:00 | | 2017-11-09 | 14,72 | 15.747.915 | 14,80 | 14,47 | 14,64 | 00:00:00 | | 2017-11-10 | 14,41 | 13.502.647 | 14,98 | 14,39 | 14,73 | 00:00:00 | | 2017-11-13 | 14,43 | 9.905.619 | 14,64 | 14,31 | 14,33 | 00:00:00 | | 2017-11-14 | 13,80 | 27.659.359 | 14,30 | 13,57 | 14,28 | 00:00:00 | | 2017-11-15 | 13,63 | 17.981.427 | 13,79 | 13,22 | 13,59 | 00:00:00 | | 2017-11-16 | 13,62 | 13.643.892 | 13,77 | 13,49 | 13,71 | 00:00:00 | | 2017-11-17 | 13,86 | 15.324.214 | 13,93 | 13,50 | 13,51 | 00:00:00 | | 2017-11-20 | 13,95 | 13.823.694 | 14,03 | 13,73 | 13,74 | 00:00:00 | | 2017-11-21 | 14,15 | 12.716.784 | 14,29 | 14,07 | 14,10 | 00:00:00 | | 2017-11-22 | 14,24 | 9.335.112 | 14,31 | 14,11 | 14,23 | 00:00:00 | | 2017-11-24 | 14,35 | 6.136.288 | 14,54 | 14,25 | 14,28 | 00:00:00 | | 2017-11-27 | 14,09 | 10.693.087 | 14,30 | 13,97 | 14,25 | 00:00:00 | | 2017-11-28 | 14,21 | 11.777.233 | 14,25 | 13,88 | 13,96 | 00:00:00 | | 2017-11-29 | 14,01 | 11.271.253 | 14,19 | 13,84 | 14,07 | 00:00:00 | | 2017-11-30 | 13,92 | 18.073.300 | 14,15 | 13,84 | 14,10 | 00:00:00 | | 2017-12-01 | 14,11 | 13.706.073 | 14,31 | 13,84 | 13,94 | 00:00:00 | | 2017-12-04 | 14,30 | 16.963.699 | 14,65 | 14,20 | 14,25 | 00:00:00 | | 2017-12-05 | 14,11 | 19.498.719 | 14,14 | 13,81 | 13,92 | 00:00:00 | | 2017-12-06 | 14,35 | 22.575.337 | 14,46 | 14,11 | 14,11 | 00:00:00 | | 2017-12-07 | 14,84 | 20.548.799 | 14,87 | 14,20 | 14,20 | 00:00:00 | | 2017-12-08 | 14,97 | 11.855.861 | 15,00 | 14,85 | 14,97 | 00:00:00 | | 2017-12-11 | 15,02 | 15.432.280 | 15,16 | 14,95 | 15,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
