Freeport-McMoRan Inc. (FCX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 47.45 | 48.68 | 47.10 | 47.99 | 47.99 | 19,430,451 |
| 22 abr 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 48.95 | 20,147,900 |
| 19 abr 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 49.61 | 17,064,900 |
| 18 abr 2024 | 50.82 | 51.04 | 49.68 | 50.16 | 50.16 | 15,717,500 |
| 17 abr 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 49.82 | 15,795,700 |
| 16 abr 2024 | 48.42 | 49.61 | 48.08 | 49.41 | 49.41 | 20,075,200 |
| 15 abr 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 50.02 | 15,047,100 |
| 12 abr 2024 | 51.91 | 52.42 | 49.33 | 49.47 | 49.47 | 19,943,700 |
| 12 abr 2024 | 0.15 Dividendo | |||||
| 11 abr 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 50.59 | 12,975,700 |
| 10 abr 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 50.77 | 16,142,600 |
| 09 abr 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 51.15 | 17,631,700 |
| 08 abr 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 49.85 | 12,745,900 |
| 05 abr 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 49.32 | 14,153,100 |
| 04 abr 2024 | 49.99 | 50.25 | 48.86 | 49.18 | 49.03 | 24,836,900 |
| 03 abr 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 49.46 | 19,957,500 |
| 02 abr 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 48.24 | 22,037,500 |
| 01 abr 2024 | 47.53 | 47.81 | 47.22 | 47.33 | 47.19 | 10,376,000 |
| 28 mar 2024 | 46.20 | 47.19 | 45.96 | 47.02 | 46.88 | 20,169,000 |
| 27 mar 2024 | 44.94 | 45.94 | 44.54 | 45.88 | 45.74 | 10,700,000 |
| 26 mar 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 44.60 | 10,490,000 |
| 25 mar 2024 | 45.45 | 46.49 | 45.21 | 45.35 | 45.22 | 7,754,800 |
| 22 mar 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 44.97 | 14,513,900 |
| 21 mar 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 46.10 | 17,023,900 |
| 20 mar 2024 | 44.29 | 46.46 | 43.93 | 46.01 | 45.87 | 20,140,800 |
| 19 mar 2024 | 43.68 | 44.47 | 43.36 | 44.33 | 44.20 | 13,528,600 |
| 18 mar 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 44.35 | 14,482,200 |
| 15 mar 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 44.48 | 33,971,300 |
| 14 mar 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 43.19 | 16,004,500 |
| 13 mar 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 43.28 | 26,393,300 |
| 12 mar 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 40.24 | 8,841,400 |
| 11 mar 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 40.30 | 9,599,800 |
| 08 mar 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 39.73 | 7,668,800 |
| 07 mar 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 39.69 | 12,895,700 |
| 06 mar 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 38.03 | 11,704,200 |
| 05 mar 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 37.01 | 13,885,400 |
| 04 mar 2024 | 38.00 | 38.45 | 37.64 | 38.32 | 38.21 | 9,192,600 |
| 01 mar 2024 | 37.94 | 38.35 | 37.60 | 37.93 | 37.82 | 10,238,400 |
| 29 feb 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 37.70 | 16,037,500 |
| 28 feb 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 37.30 | 10,166,200 |
| 27 feb 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 38.05 | 6,760,200 |
| 26 feb 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 37.92 | 10,433,100 |
| 23 feb 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 38.84 | 10,291,600 |
| 22 feb 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 38.56 | 9,548,500 |
| 21 feb 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 38.75 | 11,345,400 |
| 20 feb 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 38.03 | 10,516,300 |
| 16 feb 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 38.72 | 12,613,500 |
| 15 feb 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 38.14 | 10,171,000 |
| 14 feb 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 37.09 | 9,269,200 |
| 13 feb 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 36.55 | 14,272,300 |
| 12 feb 2024 | 37.48 | 37.97 | 37.31 | 37.69 | 37.58 | 12,932,600 |
| 09 feb 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 37.25 | 15,822,200 |
| 08 feb 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 38.01 | 13,849,300 |
| 07 feb 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 39.08 | 9,705,200 |
| 06 feb 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 40.05 | 13,060,700 |
| 05 feb 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 38.57 | 16,202,100 |
| 02 feb 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 39.98 | 14,119,700 |
| 01 feb 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 40.06 | 10,854,300 |
| 31 ene 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 39.57 | 16,275,400 |
| 30 ene 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 39.85 | 10,859,000 |
| 29 ene 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 40.11 | 8,875,500 |
| 26 ene 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 39.47 | 10,135,100 |
| 25 ene 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 39.32 | 15,599,800 |
| 24 ene 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 39.60 | 27,944,600 |
| 23 ene 2024 | 38.15 | 38.72 | 37.82 | 38.17 | 38.06 | 18,432,900 |
| 22 ene 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 37.37 | 19,429,000 |
| 19 ene 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 38.66 | 13,534,200 |
| 18 ene 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 38.10 | 10,158,600 |
| 17 ene 2024 | 38.00 | 38.32 | 37.60 | 38.24 | 38.13 | 11,757,200 |
| 16 ene 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 38.79 | 16,524,400 |
| 12 ene 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 40.82 | 7,622,000 |
| 11 ene 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 40.91 | 8,279,700 |
| 11 ene 2024 | 0.15 Dividendo | |||||
| 10 ene 2024 | 41.55 | 41.65 | 41.13 | 41.30 | 41.03 | 8,167,500 |
| 09 ene 2024 | 41.63 | 41.92 | 41.46 | 41.70 | 41.43 | 9,119,800 |
| 08 ene 2024 | 41.27 | 42.25 | 41.03 | 42.20 | 41.92 | 9,226,300 |
| 05 ene 2024 | 41.25 | 41.97 | 41.10 | 41.41 | 41.14 | 8,420,600 |
| 04 ene 2024 | 41.12 | 41.58 | 40.72 | 41.55 | 41.28 | 11,897,500 |
| 03 ene 2024 | 40.97 | 41.69 | 40.59 | 41.37 | 41.10 | 13,723,000 |
| 02 ene 2024 | 41.96 | 42.54 | 41.76 | 42.09 | 41.81 | 9,620,900 |
| 29 dic 2023 | 42.41 | 42.92 | 42.27 | 42.57 | 42.29 | 6,509,100 |
| 28 dic 2023 | 42.95 | 43.25 | 42.88 | 43.02 | 42.74 | 5,426,700 |
| 27 dic 2023 | 43.04 | 43.42 | 42.78 | 43.20 | 42.92 | 7,172,600 |
| 26 dic 2023 | 42.60 | 43.08 | 42.51 | 42.83 | 42.55 | 6,701,000 |
| 22 dic 2023 | 42.53 | 42.84 | 42.10 | 42.38 | 42.10 | 6,983,800 |
| 21 dic 2023 | 41.97 | 42.30 | 41.83 | 42.23 | 41.95 | 7,032,300 |
| 20 dic 2023 | 41.77 | 42.35 | 41.29 | 41.34 | 41.07 | 10,798,700 |
| 19 dic 2023 | 42.03 | 42.62 | 42.00 | 42.18 | 41.90 | 16,499,800 |
| 18 dic 2023 | 41.57 | 42.44 | 41.34 | 41.35 | 41.08 | 12,242,000 |
| 15 dic 2023 | 40.95 | 41.96 | 40.95 | 41.50 | 41.23 | 23,084,100 |
| 14 dic 2023 | 40.30 | 42.32 | 40.30 | 41.97 | 41.69 | 29,234,600 |
| 13 dic 2023 | 37.49 | 39.23 | 37.14 | 39.19 | 38.93 | 15,442,500 |
| 12 dic 2023 | 37.70 | 37.77 | 37.17 | 37.42 | 37.17 | 13,640,500 |
| 11 dic 2023 | 37.53 | 38.04 | 37.30 | 37.87 | 37.62 | 8,606,700 |
| 08 dic 2023 | 37.05 | 38.41 | 36.89 | 38.15 | 37.90 | 19,543,700 |
| 07 dic 2023 | 36.57 | 36.85 | 36.04 | 36.37 | 36.13 | 10,691,600 |
| 06 dic 2023 | 36.87 | 37.18 | 36.20 | 36.25 | 36.01 | 9,356,900 |
| 05 dic 2023 | 37.33 | 37.33 | 36.55 | 36.57 | 36.33 | 13,057,200 |
| 04 dic 2023 | 38.09 | 38.58 | 37.50 | 37.61 | 37.36 | 15,675,100 |
| 01 dic 2023 | 37.84 | 39.46 | 37.74 | 39.24 | 38.98 | 18,670,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.