|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 10,92 | 2.615.900 | 10,95 | 10,68 | 10,95 | 00:00:00 | | 2001-08-06 | 10,97 | 1.590.800 | 11,00 | 10,90 | 11,00 | 00:00:00 | | 2001-08-07 | 10,98 | 1.805.200 | 11,00 | 10,90 | 10,99 | 00:00:00 | | 2001-08-08 | 10,97 | 2.086.100 | 10,99 | 10,92 | 10,97 | 00:00:00 | | 2001-08-09 | 11,09 | 2.066.400 | 11,25 | 10,98 | 10,98 | 00:00:00 | | 2001-08-10 | 10,91 | 1.071.400 | 11,18 | 10,79 | 11,12 | 00:00:00 | | 2001-08-13 | 11,02 | 927.700 | 11,04 | 10,75 | 10,95 | 00:00:00 | | 2001-08-14 | 11,13 | 705.700 | 11,14 | 10,96 | 11,08 | 00:00:00 | | 2001-08-15 | 11,19 | 1.119.800 | 11,30 | 10,82 | 11,12 | 00:00:00 | | 2001-08-16 | 11,28 | 754.100 | 11,29 | 11,15 | 11,23 | 00:00:00 | | 2001-08-17 | 11,79 | 3.014.300 | 12,13 | 11,32 | 11,33 | 00:00:00 | | 2001-08-20 | 11,86 | 1.198.300 | 11,95 | 11,51 | 11,95 | 00:00:00 | | 2001-08-21 | 12,02 | 814.400 | 12,07 | 11,82 | 11,90 | 00:00:00 | | 2001-08-22 | 11,78 | 1.342.500 | 12,23 | 11,71 | 12,07 | 00:00:00 | | 2001-08-23 | 12,07 | 842.900 | 12,10 | 11,80 | 11,85 | 00:00:00 | | 2001-08-24 | 12,52 | 920.900 | 12,58 | 11,95 | 11,98 | 00:00:00 | | 2001-08-27 | 12,34 | 843.200 | 12,58 | 12,27 | 12,52 | 00:00:00 | | 2001-08-28 | 12,40 | 782.600 | 12,59 | 12,05 | 12,34 | 00:00:00 | | 2001-08-29 | 12,39 | 932.000 | 12,64 | 12,30 | 12,50 | 00:00:00 | | 2001-08-30 | 12,23 | 652.800 | 12,39 | 11,90 | 12,30 | 00:00:00 | | 2001-08-31 | 12,38 | 424.800 | 12,45 | 12,21 | 12,25 | 00:00:00 | | 2001-09-04 | 12,05 | 1.221.000 | 12,50 | 12,05 | 12,40 | 00:00:00 | | 2001-09-05 | 12,25 | 745.100 | 12,35 | 11,91 | 12,05 | 00:00:00 | | 2001-09-06 | 12,02 | 765.900 | 12,29 | 12,02 | 12,20 | 00:00:00 | | 2001-09-07 | 12,08 | 712.900 | 12,24 | 12,00 | 12,10 | 00:00:00 | | 2001-09-10 | 11,97 | 517.600 | 12,05 | 11,80 | 12,03 | 00:00:00 | | 2001-09-17 | 11,31 | 845.400 | 11,95 | 11,31 | 11,95 | 00:00:00 | | 2001-09-18 | 11,50 | 1.252.300 | 11,65 | 11,35 | 11,40 | 00:00:00 | | 2001-09-19 | 11,63 | 1.747.500 | 11,96 | 11,50 | 11,60 | 00:00:00 | | 2001-09-20 | 11,82 | 1.068.400 | 11,85 | 11,53 | 11,63 | 00:00:00 | | 2001-09-21 | 11,96 | 2.304.800 | 11,99 | 11,75 | 11,83 | 00:00:00 | | 2001-09-24 | 11,47 | 1.419.300 | 12,20 | 11,15 | 12,00 | 00:00:00 | | 2001-09-25 | 10,70 | 1.766.100 | 11,30 | 10,40 | 11,28 | 00:00:00 | | 2001-09-26 | 10,74 | 1.150.500 | 10,90 | 10,40 | 10,80 | 00:00:00 | | 2001-09-27 | 10,55 | 500.400 | 10,93 | 10,46 | 10,72 | 00:00:00 | | 2001-09-28 | 10,99 | 604.100 | 11,10 | 10,74 | 10,85 | 00:00:00 | | 2001-10-01 | 10,53 | 842.800 | 10,86 | 10,48 | 10,85 | 00:00:00 | | 2001-10-02 | 10,62 | 673.500 | 10,75 | 10,45 | 10,70 | 00:00:00 | | 2001-10-03 | 10,62 | 650.500 | 10,62 | 10,15 | 10,15 | 00:00:00 | | 2001-10-04 | 10,28 | 779.400 | 10,62 | 10,25 | 10,60 | 00:00:00 | | 2001-10-05 | 10,45 | 669.000 | 10,58 | 10,10 | 10,10 | 00:00:00 | | 2001-10-08 | 9,88 | 1.240.000 | 10,44 | 9,75 | 10,35 | 00:00:00 | | 2001-10-09 | 9,68 | 814.800 | 9,90 | 9,66 | 9,90 | 00:00:00 | | 2001-10-10 | 9,93 | 672.600 | 9,97 | 9,60 | 9,77 | 00:00:00 | | 2001-10-11 | 9,50 | 1.025.800 | 9,90 | 9,40 | 9,90 | 00:00:00 | | 2001-10-12 | 9,99 | 1.093.800 | 10,00 | 9,51 | 9,51 | 00:00:00 | | 2001-10-15 | 10,03 | 538.900 | 10,15 | 9,99 | 9,99 | 00:00:00 | | 2001-10-16 | 10,78 | 869.200 | 10,80 | 10,01 | 10,01 | 00:00:00 | | 2001-10-17 | 10,28 | 1.134.800 | 10,80 | 10,24 | 10,78 | 00:00:00 | | 2001-10-18 | 10,16 | 450.000 | 10,33 | 10,04 | 10,30 | 00:00:00 | | 2001-10-19 | 10,00 | 889.900 | 10,28 | 9,70 | 10,17 | 00:00:00 | | 2001-10-22 | 10,01 | 789.300 | 10,10 | 9,91 | 10,00 | 00:00:00 | | 2001-10-23 | 10,50 | 1.338.100 | 10,70 | 10,00 | 10,01 | 00:00:00 | | 2001-10-24 | 10,75 | 656.300 | 10,75 | 10,43 | 10,60 | 00:00:00 | | 2001-10-25 | 10,85 | 657.300 | 11,01 | 10,51 | 10,70 | 00:00:00 | | 2001-10-26 | 10,60 | 349.100 | 10,86 | 10,55 | 10,72 | 00:00:00 | | 2001-10-29 | 10,14 | 581.200 | 10,62 | 9,50 | 10,62 | 00:00:00 | | 2001-10-30 | 10,22 | 887.700 | 10,25 | 10,05 | 10,15 | 00:00:00 | | 2001-10-31 | 11,10 | 933.300 | 11,10 | 10,21 | 10,24 | 00:00:00 | | 2001-11-01 | 11,14 | 1.008.900 | 11,50 | 10,55 | 10,93 | 00:00:00 | | 2001-11-02 | 11,09 | 454.200 | 11,16 | 10,81 | 11,01 | 00:00:00 | | 2001-11-05 | 11,08 | 424.800 | 11,17 | 11,01 | 11,09 | 00:00:00 | | 2001-11-06 | 11,19 | 479.600 | 11,40 | 11,00 | 11,00 | 00:00:00 | | 2001-11-07 | 11,29 | 588.300 | 11,31 | 11,18 | 11,19 | 00:00:00 | | 2001-11-08 | 11,53 | 913.200 | 11,75 | 11,35 | 11,35 | 00:00:00 | | 2001-11-09 | 12,02 | 1.810.400 | 12,04 | 11,60 | 11,60 | 00:00:00 | | 2001-11-12 | 11,77 | 1.101.700 | 12,10 | 11,76 | 12,00 | 00:00:00 | | 2001-11-13 | 11,30 | 894.100 | 11,92 | 11,27 | 11,85 | 00:00:00 | | 2001-11-14 | 12,12 | 1.686.300 | 13,00 | 12,07 | 13,00 | 00:00:00 | | 2001-11-15 | 11,91 | 687.000 | 12,30 | 11,67 | 12,25 | 00:00:00 | | 2001-11-16 | 11,56 | 903.800 | 11,95 | 11,40 | 11,82 | 00:00:00 | | 2001-11-19 | 11,79 | 552.000 | 11,91 | 11,55 | 11,56 | 00:00:00 | | 2001-11-20 | 11,63 | 541.800 | 11,90 | 11,60 | 11,75 | 00:00:00 | | 2001-11-21 | 11,81 | 358.600 | 11,83 | 11,44 | 11,63 | 00:00:00 | | 2001-11-23 | 11,62 | 68.400 | 11,72 | 11,48 | 11,71 | 00:00:00 | | 2001-11-26 | 11,81 | 601.200 | 12,15 | 11,72 | 11,80 | 00:00:00 | | 2001-11-27 | 12,34 | 2.118.700 | 12,50 | 12,05 | 12,05 | 00:00:00 | | 2001-11-28 | 12,72 | 1.531.800 | 13,13 | 12,34 | 12,34 | 00:00:00 | | 2001-11-29 | 12,56 | 778.900 | 12,74 | 12,38 | 12,70 | 00:00:00 | | 2001-11-30 | 13,35 | 1.580.400 | 13,44 | 12,55 | 12,56 | 00:00:00 | | 2001-12-03 | 13,32 | 1.290.000 | 13,46 | 13,05 | 13,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
