Freeport-McMoRan Inc. (4FCX.TI)
TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:28PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 28 jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 27 jun 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 26 jun 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 25 jun 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 24 jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 21 jun 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 20 jun 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 19 jun 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 18 jun 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 17 jun 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 14 jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 13 jun 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 12 jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 11 jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 10 jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 07 jun 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 06 jun 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 05 jun 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 04 jun 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 03 jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 31 may 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 30 may 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 29 may 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 28 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 27 may 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 24 may 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 23 may 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 22 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 21 may 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 20 may 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 17 may 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 6 |
| 16 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 15 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 14 may 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 13 may 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 10 may 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 09 may 2024 | 46.35 | 46.35 | 46.35 | 47.15 | 47.15 | 250 |
| 08 may 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 07 may 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 06 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 03 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 02 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 30 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 29 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 26 abr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 25 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 24 abr 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 23 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 22 abr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 19 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 18 abr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 17 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 16 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 15 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 12 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 12 abr 2024 | 0.140055 Dividendo | |||||
| 11 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.72 | - |
| 10 abr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.01 | - |
| 09 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.71 | - |
| 08 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.88 | - |
| 05 abr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.49 | - |
| 04 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.87 | - |
| 03 abr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.52 | - |
| 02 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.25 | - |
| 28 mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.24 | - |
| 27 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.78 | - |
| 26 mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.42 | - |
| 25 mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.83 | - |
| 22 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 41.89 | - |
| 21 mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.13 | - |
| 20 mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.09 | - |
| 19 mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.67 | - |
| 18 mar 2024 | 41.00 | 41.00 | 41.00 | 41.45 | 41.33 | 150 |
| 15 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.54 | - |
| 14 mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.55 | - |
| 13 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.99 | - |
| 12 mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.69 | - |
| 11 mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.69 | - |
| 08 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.12 | - |
| 07 mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.77 | - |
| 06 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.13 | - |
| 05 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.69 | - |
| 04 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.03 | - |
| 01 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.24 | - |
| 29 feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | - |
| 28 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.66 | - |
| 27 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.99 | - |
| 26 feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.72 | - |
| 23 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.94 | - |
| 22 feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.94 | - |
| 21 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.64 | - |
| 20 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.16 | - |
| 19 feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.09 | - |
| 16 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.27 | - |
| 15 feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.07 | - |
| 14 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.10 | - |
| 13 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.18 | - |
| 12 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.84 | - |
| 09 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.59 | - |
| *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.