|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 13,70 | 504.000 | 13,85 | 13,60 | 13,60 | 00:00:00 | | 2001-04-11 | 13,78 | 581.100 | 13,78 | 13,41 | 13,60 | 00:00:00 | | 2001-04-12 | 13,95 | 302.000 | 13,95 | 13,60 | 13,78 | 00:00:00 | | 2001-04-16 | 14,18 | 814.300 | 14,30 | 14,07 | 14,20 | 00:00:00 | | 2001-04-17 | 14,23 | 310.600 | 14,23 | 13,94 | 14,17 | 00:00:00 | | 2001-04-18 | 14,00 | 2.025.900 | 14,23 | 13,91 | 14,23 | 00:00:00 | | 2001-04-19 | 13,90 | 1.248.700 | 14,00 | 13,89 | 14,00 | 00:00:00 | | 2001-04-20 | 13,89 | 545.300 | 13,90 | 13,80 | 13,80 | 00:00:00 | | 2001-04-23 | 13,90 | 479.300 | 14,04 | 13,83 | 13,90 | 00:00:00 | | 2001-04-24 | 14,00 | 459.800 | 14,00 | 13,78 | 13,85 | 00:00:00 | | 2001-04-25 | 13,98 | 870.700 | 14,10 | 13,95 | 14,00 | 00:00:00 | | 2001-04-26 | 14,33 | 795.300 | 14,35 | 13,95 | 14,00 | 00:00:00 | | 2001-04-27 | 14,25 | 491.000 | 14,40 | 14,09 | 14,40 | 00:00:00 | | 2001-04-30 | 14,16 | 392.600 | 14,35 | 14,05 | 14,35 | 00:00:00 | | 2001-05-01 | 14,44 | 478.600 | 14,44 | 14,20 | 14,35 | 00:00:00 | | 2001-05-02 | 14,40 | 580.100 | 14,50 | 14,34 | 14,44 | 00:00:00 | | 2001-05-03 | 14,00 | 753.100 | 14,30 | 13,90 | 14,30 | 00:00:00 | | 2001-05-04 | 14,00 | 266.700 | 14,00 | 13,88 | 13,95 | 00:00:00 | | 2001-05-07 | 13,90 | 664.100 | 14,10 | 13,85 | 14,05 | 00:00:00 | | 2001-05-08 | 13,97 | 681.200 | 14,00 | 13,86 | 13,89 | 00:00:00 | | 2001-05-09 | 14,13 | 1.419.200 | 14,27 | 13,90 | 13,95 | 00:00:00 | | 2001-05-10 | 14,50 | 1.797.800 | 14,50 | 14,24 | 14,25 | 00:00:00 | | 2001-05-11 | 14,38 | 728.400 | 14,59 | 14,25 | 14,58 | 00:00:00 | | 2001-05-14 | 14,50 | 434.100 | 14,55 | 14,18 | 14,40 | 00:00:00 | | 2001-05-15 | 14,50 | 981.200 | 14,55 | 14,40 | 14,50 | 00:00:00 | | 2001-05-16 | 15,41 | 1.513.600 | 15,42 | 14,45 | 14,45 | 00:00:00 | | 2001-05-17 | 15,65 | 720.300 | 15,80 | 15,31 | 15,52 | 00:00:00 | | 2001-05-18 | 16,20 | 1.156.200 | 16,60 | 15,64 | 15,64 | 00:00:00 | | 2001-05-21 | 16,98 | 1.354.200 | 17,15 | 16,58 | 17,15 | 00:00:00 | | 2001-05-22 | 16,46 | 1.392.100 | 16,70 | 16,20 | 16,70 | 00:00:00 | | 2001-05-23 | 15,98 | 790.700 | 16,48 | 15,80 | 16,48 | 00:00:00 | | 2001-05-24 | 16,06 | 1.048.600 | 16,50 | 15,83 | 16,10 | 00:00:00 | | 2001-05-25 | 16,17 | 559.100 | 16,34 | 15,85 | 16,03 | 00:00:00 | | 2001-05-29 | 15,98 | 601.500 | 16,10 | 15,85 | 16,10 | 00:00:00 | | 2001-05-30 | 15,68 | 913.300 | 16,00 | 15,33 | 16,00 | 00:00:00 | | 2001-05-31 | 15,67 | 607.100 | 16,10 | 15,66 | 15,68 | 00:00:00 | | 2001-06-01 | 15,98 | 392.200 | 16,03 | 15,51 | 15,65 | 00:00:00 | | 2001-06-04 | 16,29 | 348.300 | 16,30 | 15,96 | 16,08 | 00:00:00 | | 2001-06-05 | 16,39 | 403.500 | 16,40 | 15,90 | 16,30 | 00:00:00 | | 2001-06-06 | 15,63 | 352.900 | 16,35 | 15,59 | 16,35 | 00:00:00 | | 2001-06-07 | 15,39 | 415.200 | 15,70 | 15,19 | 15,64 | 00:00:00 | | 2001-06-08 | 15,95 | 361.200 | 16,10 | 15,15 | 15,30 | 00:00:00 | | 2001-06-11 | 15,31 | 501.900 | 15,80 | 15,30 | 15,80 | 00:00:00 | | 2001-06-12 | 15,17 | 817.800 | 15,60 | 15,13 | 15,32 | 00:00:00 | | 2001-06-13 | 14,98 | 853.600 | 15,17 | 14,57 | 15,17 | 00:00:00 | | 2001-06-14 | 14,68 | 737.300 | 14,99 | 14,65 | 14,92 | 00:00:00 | | 2001-06-15 | 15,00 | 1.273.400 | 15,00 | 14,25 | 14,60 | 00:00:00 | | 2001-06-18 | 14,97 | 458.000 | 15,09 | 14,85 | 14,95 | 00:00:00 | | 2001-06-19 | 14,66 | 321.100 | 15,17 | 14,59 | 15,00 | 00:00:00 | | 2001-06-20 | 14,00 | 512.200 | 14,61 | 13,90 | 14,60 | 00:00:00 | | 2001-06-21 | 13,70 | 720.600 | 14,13 | 13,49 | 14,05 | 00:00:00 | | 2001-06-22 | 13,11 | 553.000 | 13,84 | 13,10 | 13,68 | 00:00:00 | | 2001-06-25 | 12,93 | 600.200 | 13,60 | 12,90 | 13,50 | 00:00:00 | | 2001-06-26 | 12,78 | 808.400 | 13,00 | 12,51 | 12,93 | 00:00:00 | | 2001-06-27 | 12,46 | 593.400 | 12,90 | 12,40 | 12,88 | 00:00:00 | | 2001-06-28 | 12,19 | 718.200 | 12,45 | 11,60 | 11,60 | 00:00:00 | | 2001-06-29 | 11,05 | 2.521.700 | 12,40 | 11,05 | 12,09 | 00:00:00 | | 2001-07-02 | 10,72 | 1.483.800 | 11,34 | 10,60 | 11,10 | 00:00:00 | | 2001-07-03 | 10,72 | 646.600 | 10,90 | 10,52 | 10,52 | 00:00:00 | | 2001-07-05 | 10,42 | 694.400 | 10,60 | 10,24 | 10,35 | 00:00:00 | | 2001-07-06 | 10,40 | 510.800 | 10,60 | 10,23 | 10,40 | 00:00:00 | | 2001-07-09 | 10,72 | 1.345.900 | 10,91 | 10,26 | 10,42 | 00:00:00 | | 2001-07-10 | 11,54 | 1.768.100 | 11,54 | 10,85 | 10,93 | 00:00:00 | | 2001-07-11 | 11,89 | 1.125.800 | 11,91 | 11,56 | 11,56 | 00:00:00 | | 2001-07-12 | 11,90 | 863.500 | 11,98 | 11,57 | 11,79 | 00:00:00 | | 2001-07-13 | 11,89 | 547.100 | 12,05 | 11,80 | 11,90 | 00:00:00 | | 2001-07-16 | 11,68 | 438.400 | 11,98 | 11,60 | 11,95 | 00:00:00 | | 2001-07-17 | 12,25 | 955.100 | 12,25 | 11,67 | 11,68 | 00:00:00 | | 2001-07-18 | 12,58 | 698.000 | 12,72 | 12,30 | 12,30 | 00:00:00 | | 2001-07-19 | 12,75 | 671.200 | 12,98 | 12,53 | 12,58 | 00:00:00 | | 2001-07-20 | 12,65 | 517.000 | 12,88 | 12,52 | 12,85 | 00:00:00 | | 2001-07-23 | 12,02 | 472.700 | 12,60 | 12,01 | 12,58 | 00:00:00 | | 2001-07-24 | 11,90 | 345.700 | 12,27 | 11,86 | 12,10 | 00:00:00 | | 2001-07-25 | 11,81 | 488.800 | 12,00 | 11,63 | 11,90 | 00:00:00 | | 2001-07-26 | 11,70 | 400.200 | 11,86 | 11,64 | 11,85 | 00:00:00 | | 2001-07-27 | 12,10 | 794.900 | 12,12 | 11,66 | 11,70 | 00:00:00 | | 2001-07-30 | 10,50 | 3.073.300 | 11,90 | 10,27 | 11,90 | 00:00:00 | | 2001-07-31 | 10,76 | 6.942.000 | 11,03 | 10,56 | 10,75 | 00:00:00 | | 2001-08-01 | 11,00 | 6.208.600 | 11,37 | 10,96 | 11,20 | 00:00:00 | | 2001-08-02 | 10,89 | 7.484.700 | 11,00 | 10,81 | 10,99 | 00:00:00 | | 2001-08-03 | 10,92 | 2.615.900 | 10,95 | 10,68 | 10,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
