|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 17,95 | 1.777.500 | 18,14 | 17,45 | 17,60 | 00:00:00 | | 2002-04-02 | 17,75 | 829.800 | 18,00 | 17,60 | 18,00 | 00:00:00 | | 2002-04-03 | 17,15 | 900.800 | 17,58 | 16,93 | 17,52 | 00:00:00 | | 2002-04-04 | 17,26 | 1.233.300 | 17,76 | 16,60 | 17,15 | 00:00:00 | | 2002-04-05 | 17,14 | 678.900 | 17,38 | 16,80 | 17,26 | 00:00:00 | | 2002-04-08 | 17,40 | 953.000 | 17,55 | 17,14 | 17,15 | 00:00:00 | | 2002-04-09 | 17,57 | 846.500 | 17,70 | 17,40 | 17,41 | 00:00:00 | | 2002-04-10 | 17,75 | 831.500 | 17,84 | 17,52 | 17,56 | 00:00:00 | | 2002-04-11 | 17,46 | 506.900 | 17,78 | 17,40 | 17,75 | 00:00:00 | | 2002-04-12 | 17,55 | 949.100 | 17,64 | 17,40 | 17,48 | 00:00:00 | | 2002-04-15 | 17,41 | 535.900 | 17,62 | 17,32 | 17,60 | 00:00:00 | | 2002-04-16 | 17,62 | 840.700 | 17,68 | 17,02 | 17,38 | 00:00:00 | | 2002-04-17 | 18,43 | 1.831.000 | 18,50 | 17,68 | 17,75 | 00:00:00 | | 2002-04-18 | 18,31 | 4.624.300 | 18,60 | 18,20 | 18,50 | 00:00:00 | | 2002-04-19 | 18,21 | 1.254.800 | 18,31 | 18,09 | 18,30 | 00:00:00 | | 2002-04-22 | 18,33 | 1.120.100 | 18,49 | 18,25 | 18,30 | 00:00:00 | | 2002-04-23 | 18,21 | 959.800 | 18,34 | 18,17 | 18,30 | 00:00:00 | | 2002-04-24 | 17,63 | 1.432.700 | 18,42 | 17,57 | 18,21 | 00:00:00 | | 2002-04-25 | 17,33 | 1.333.300 | 18,15 | 17,17 | 17,78 | 00:00:00 | | 2002-04-26 | 18,09 | 1.014.500 | 18,10 | 17,08 | 17,30 | 00:00:00 | | 2002-04-29 | 18,40 | 1.113.100 | 18,53 | 18,00 | 18,00 | 00:00:00 | | 2002-04-30 | 17,76 | 1.175.300 | 18,40 | 17,70 | 18,40 | 00:00:00 | | 2002-05-01 | 17,82 | 1.078.400 | 17,93 | 17,61 | 17,65 | 00:00:00 | | 2002-05-02 | 17,60 | 906.600 | 17,91 | 17,37 | 17,50 | 00:00:00 | | 2002-05-03 | 17,88 | 658.200 | 18,17 | 17,60 | 17,61 | 00:00:00 | | 2002-05-06 | 17,69 | 2.803.200 | 18,00 | 17,53 | 18,00 | 00:00:00 | | 2002-05-07 | 17,68 | 1.135.300 | 18,23 | 17,65 | 17,85 | 00:00:00 | | 2002-05-08 | 18,03 | 620.100 | 18,15 | 17,66 | 17,77 | 00:00:00 | | 2002-05-09 | 18,17 | 685.200 | 18,17 | 17,60 | 17,60 | 00:00:00 | | 2002-05-10 | 18,32 | 1.286.900 | 18,43 | 18,14 | 18,15 | 00:00:00 | | 2002-05-13 | 18,75 | 1.262.900 | 18,75 | 18,08 | 18,35 | 00:00:00 | | 2002-05-14 | 17,95 | 1.935.500 | 18,63 | 17,75 | 18,63 | 00:00:00 | | 2002-05-15 | 18,25 | 1.905.200 | 18,60 | 18,05 | 18,35 | 00:00:00 | | 2002-05-16 | 18,24 | 529.200 | 18,53 | 18,05 | 18,29 | 00:00:00 | | 2002-05-17 | 18,60 | 967.700 | 18,70 | 18,15 | 18,15 | 00:00:00 | | 2002-05-20 | 19,10 | 1.534.500 | 19,37 | 18,50 | 18,75 | 00:00:00 | | 2002-05-21 | 19,58 | 1.941.000 | 19,60 | 18,79 | 19,17 | 00:00:00 | | 2002-05-22 | 19,75 | 4.065.000 | 20,15 | 19,48 | 19,70 | 00:00:00 | | 2002-05-23 | 20,24 | 1.680.000 | 20,44 | 19,40 | 19,70 | 00:00:00 | | 2002-05-24 | 20,05 | 1.285.300 | 20,25 | 20,00 | 20,15 | 00:00:00 | | 2002-05-28 | 20,80 | 2.290.500 | 20,83 | 20,00 | 20,05 | 00:00:00 | | 2002-05-29 | 19,86 | 2.826.100 | 20,80 | 19,85 | 20,80 | 00:00:00 | | 2002-05-30 | 19,14 | 3.946.200 | 19,89 | 19,14 | 19,55 | 00:00:00 | | 2002-05-31 | 19,75 | 1.309.900 | 20,05 | 19,26 | 19,45 | 00:00:00 | | 2002-06-03 | 20,16 | 1.662.300 | 20,35 | 19,75 | 19,76 | 00:00:00 | | 2002-06-04 | 19,89 | 1.591.900 | 20,70 | 19,88 | 20,30 | 00:00:00 | | 2002-06-05 | 20,10 | 1.466.500 | 20,10 | 19,40 | 19,65 | 00:00:00 | | 2002-06-06 | 19,84 | 1.645.100 | 20,39 | 19,80 | 20,02 | 00:00:00 | | 2002-06-07 | 19,15 | 1.893.800 | 20,29 | 19,14 | 19,98 | 00:00:00 | | 2002-06-10 | 18,60 | 1.382.200 | 19,15 | 18,31 | 19,05 | 00:00:00 | | 2002-06-11 | 18,50 | 1.975.900 | 18,64 | 18,15 | 18,30 | 00:00:00 | | 2002-06-12 | 18,44 | 1.759.800 | 18,99 | 18,43 | 18,65 | 00:00:00 | | 2002-06-13 | 18,16 | 915.300 | 18,46 | 18,10 | 18,25 | 00:00:00 | | 2002-06-14 | 18,80 | 1.743.900 | 19,00 | 18,40 | 18,40 | 00:00:00 | | 2002-06-17 | 18,42 | 1.258.500 | 18,60 | 18,30 | 18,60 | 00:00:00 | | 2002-06-18 | 18,61 | 2.796.900 | 18,65 | 18,40 | 18,42 | 00:00:00 | | 2002-06-19 | 18,87 | 2.119.100 | 19,00 | 18,57 | 18,75 | 00:00:00 | | 2002-06-20 | 19,26 | 2.028.500 | 19,27 | 18,77 | 18,87 | 00:00:00 | | 2002-06-21 | 19,26 | 1.453.900 | 19,49 | 19,00 | 19,25 | 00:00:00 | | 2002-06-24 | 19,18 | 1.870.300 | 19,29 | 18,80 | 19,29 | 00:00:00 | | 2002-06-25 | 19,06 | 1.221.100 | 19,06 | 18,80 | 19,05 | 00:00:00 | | 2002-06-26 | 18,90 | 952.700 | 19,44 | 18,51 | 19,35 | 00:00:00 | | 2002-06-27 | 18,51 | 2.310.900 | 18,91 | 18,17 | 18,90 | 00:00:00 | | 2002-06-28 | 17,85 | 1.341.800 | 18,32 | 17,76 | 18,30 | 00:00:00 | | 2002-07-01 | 18,22 | 1.136.100 | 18,22 | 17,60 | 17,75 | 00:00:00 | | 2002-07-02 | 17,05 | 1.662.100 | 17,94 | 16,95 | 17,80 | 00:00:00 | | 2002-07-03 | 16,62 | 1.570.000 | 16,69 | 16,20 | 16,55 | 00:00:00 | | 2002-07-05 | 17,10 | 291.000 | 17,25 | 16,51 | 16,65 | 00:00:00 | | 2002-07-08 | 17,47 | 1.051.400 | 17,59 | 16,90 | 16,95 | 00:00:00 | | 2002-07-09 | 18,22 | 1.147.300 | 18,50 | 17,60 | 17,60 | 00:00:00 | | 2002-07-10 | 18,04 | 1.552.900 | 18,17 | 17,51 | 18,17 | 00:00:00 | | 2002-07-11 | 17,76 | 1.518.100 | 18,05 | 17,36 | 17,95 | 00:00:00 | | 2002-07-12 | 17,23 | 1.420.500 | 18,01 | 17,18 | 17,76 | 00:00:00 | | 2002-07-15 | 17,35 | 1.003.900 | 17,88 | 16,50 | 17,48 | 00:00:00 | | 2002-07-16 | 16,62 | 783.100 | 17,20 | 16,49 | 17,10 | 00:00:00 | | 2002-07-17 | 16,26 | 899.700 | 17,00 | 16,21 | 16,62 | 00:00:00 | | 2002-07-18 | 16,07 | 1.534.900 | 16,98 | 16,00 | 16,26 | 00:00:00 | | 2002-07-19 | 15,73 | 1.596.300 | 16,50 | 15,35 | 16,45 | 00:00:00 | | 2002-07-22 | 14,59 | 961.400 | 15,85 | 14,59 | 15,80 | 00:00:00 | | 2002-07-23 | 12,95 | 2.369.300 | 14,57 | 12,89 | 14,25 | 00:00:00 | | 2002-07-24 | 13,88 | 3.385.000 | 13,88 | 12,42 | 12,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
