Freeport-McMoRan Inc. (FCX.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:57PM CST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 896.11 | 901.00 | 896.11 | 901.00 | 901.00 | 27 |
| 16 may 2024 | 882.93 | 882.93 | 856.08 | 856.08 | 856.08 | 62 |
| 15 may 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| 14 may 2024 | 901.16 | 903.00 | 888.67 | 903.00 | 903.00 | 174 |
| 13 may 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | - |
| 10 may 2024 | 864.99 | 867.00 | 864.99 | 867.00 | 867.00 | 40 |
| 09 may 2024 | 855.85 | 855.85 | 838.33 | 838.33 | 838.33 | 420 |
| 08 may 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| 07 may 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| 06 may 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| 03 may 2024 | 826.30 | 831.61 | 826.30 | 831.61 | 831.61 | 147 |
| 02 may 2024 | 830.38 | 830.38 | 810.08 | 810.08 | 810.08 | 45 |
| 30 abr 2024 | 863.94 | 863.94 | 863.94 | 863.94 | 863.94 | 70 |
| 29 abr 2024 | 880.47 | 893.08 | 879.85 | 893.08 | 893.08 | 61,949 |
| 26 abr 2024 | 862.70 | 866.55 | 862.70 | 866.55 | 866.55 | 334 |
| 25 abr 2024 | 837.50 | 844.97 | 821.78 | 821.78 | 821.78 | 3,591 |
| 24 abr 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 23 abr 2024 | 810.03 | 816.66 | 810.00 | 812.50 | 812.50 | 98 |
| 22 abr 2024 | 842.44 | 842.44 | 840.00 | 840.00 | 840.00 | 39 |
| 19 abr 2024 | 858.46 | 868.00 | 858.46 | 868.00 | 868.00 | 185 |
| 18 abr 2024 | 868.46 | 868.46 | 830.07 | 850.00 | 850.00 | 170 |
| 17 abr 2024 | 855.00 | 855.00 | 847.00 | 850.00 | 850.00 | 821 |
| 16 abr 2024 | 835.50 | 840.70 | 835.50 | 840.70 | 840.70 | 278 |
| 15 abr 2024 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | 1,450 |
| 12 abr 2024 | 844.99 | 844.99 | 844.99 | 844.99 | 844.99 | - |
| 12 abr 2024 | 0.15 Dividendo | |||||
| 11 abr 2024 | 810.07 | 844.99 | 810.07 | 844.99 | 844.84 | 141 |
| 10 abr 2024 | 841.62 | 841.62 | 837.20 | 837.20 | 837.05 | 4,024 |
| 09 abr 2024 | 840.00 | 840.00 | 837.30 | 837.30 | 837.15 | 15,861 |
| 08 abr 2024 | 818.91 | 818.91 | 818.91 | 818.91 | 818.76 | 2,504 |
| 05 abr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.86 | 125,848 |
| 04 abr 2024 | 826.55 | 826.55 | 818.00 | 818.00 | 817.85 | 40 |
| 03 abr 2024 | 806.36 | 806.36 | 806.36 | 806.36 | 806.22 | - |
| 02 abr 2024 | 800.00 | 806.36 | 800.00 | 806.36 | 806.22 | 74 |
| 01 abr 2024 | 781.41 | 789.00 | 781.41 | 789.00 | 788.86 | 650 |
| 27 mar 2024 | 738.74 | 738.74 | 738.74 | 738.74 | 738.61 | 5 |
| 26 mar 2024 | 751.19 | 751.19 | 751.19 | 751.19 | 751.06 | 34 |
| 25 mar 2024 | 760.09 | 760.09 | 760.09 | 760.09 | 759.96 | 12 |
| 22 mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.86 | 9 |
| 21 mar 2024 | 774.54 | 774.54 | 754.43 | 774.50 | 774.36 | 136 |
| 20 mar 2024 | 755.82 | 767.50 | 755.82 | 767.50 | 767.36 | 187 |
| 19 mar 2024 | 741.70 | 745.00 | 741.70 | 744.73 | 744.60 | 536 |
| 15 mar 2024 | 730.15 | 749.00 | 730.15 | 744.02 | 743.89 | 956 |
| 14 mar 2024 | 704.80 | 721.00 | 704.73 | 721.00 | 720.87 | 157 |
| 13 mar 2024 | 717.00 | 717.00 | 715.55 | 715.55 | 715.42 | 120 |
| 12 mar 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 679.81 | - |
| 11 mar 2024 | 690.00 | 690.00 | 679.90 | 679.93 | 679.81 | 428 |
| 08 mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 664.88 | 60 |
| 07 mar 2024 | 680.47 | 680.47 | 672.02 | 674.61 | 674.49 | 1,161 |
| 06 mar 2024 | 630.01 | 630.01 | 630.01 | 630.01 | 629.90 | 12 |
| 05 mar 2024 | 636.02 | 636.02 | 625.40 | 625.40 | 625.29 | 350 |
| 04 mar 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 646.89 | - |
| 01 mar 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 646.89 | 1,026 |
| 29 feb 2024 | 631.50 | 645.17 | 631.43 | 645.17 | 645.06 | 72,689 |
| 28 feb 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.39 | 60 |
| 27 feb 2024 | 648.70 | 648.70 | 648.70 | 648.70 | 648.58 | - |
| 26 feb 2024 | 648.00 | 648.70 | 646.00 | 648.70 | 648.58 | 582 |
| 23 feb 2024 | 668.00 | 668.00 | 665.00 | 665.00 | 664.88 | 784 |
| 22 feb 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 662.78 | - |
| 21 feb 2024 | 660.00 | 662.90 | 660.00 | 662.90 | 662.78 | 350 |
| 20 feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.88 | - |
| 19 feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.88 | - |
| 16 feb 2024 | 660.55 | 670.00 | 660.55 | 670.00 | 669.88 | 43 |
| 15 feb 2024 | 647.00 | 650.00 | 647.00 | 650.00 | 649.88 | 517 |
| 14 feb 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 625.89 | 132 |
| 13 feb 2024 | 631.00 | 632.34 | 631.00 | 632.34 | 632.23 | 547 |
| 12 feb 2024 | 645.00 | 649.00 | 645.00 | 649.00 | 648.88 | 129 |
| 09 feb 2024 | 642.50 | 642.50 | 640.00 | 640.00 | 639.89 | 651 |
| 08 feb 2024 | 666.00 | 666.00 | 632.01 | 650.05 | 649.93 | 723 |
| 07 feb 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| 06 feb 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| 02 feb 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| 01 feb 2024 | 682.00 | 683.00 | 664.25 | 683.00 | 682.88 | 294 |
| 31 ene 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | - |
| 30 ene 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | - |
| 29 ene 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | 9 |
| 26 ene 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | 5 |
| 25 ene 2024 | 654.60 | 660.05 | 654.60 | 660.05 | 659.93 | 15 |
| 24 ene 2024 | 703.02 | 703.02 | 686.00 | 686.00 | 685.88 | 2,985 |
| 23 ene 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 658.88 | 57 |
| 22 ene 2024 | 649.00 | 662.49 | 648.03 | 649.10 | 648.98 | 3,203 |
| 19 ene 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 650.88 | - |
| 18 ene 2024 | 651.75 | 651.75 | 651.00 | 651.00 | 650.88 | 25 |
| 17 ene 2024 | 657.00 | 657.00 | 655.48 | 655.48 | 655.36 | 645 |
| 16 ene 2024 | 680.18 | 680.18 | 649.01 | 651.76 | 651.64 | 127 |
| 15 ene 2024 | 690.15 | 690.15 | 690.15 | 690.15 | 690.03 | - |
| 12 ene 2024 | 700.00 | 700.00 | 690.15 | 690.15 | 690.03 | 1,980 |
| 11 ene 2024 | 701.00 | 716.79 | 677.66 | 677.66 | 677.54 | 1,445 |
| 11 ene 2024 | 0.15 Dividendo | |||||
| 10 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | - |
| 09 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | - |
| 08 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | - |
| 05 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | - |
| 04 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | 16 |
| 03 ene 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | 33 |
| 02 ene 2024 | 720.00 | 720.00 | 719.00 | 720.00 | 719.72 | 905 |
| 29 dic 2023 | 728.00 | 728.00 | 728.00 | 728.00 | 727.72 | - |
| 28 dic 2023 | 713.45 | 728.00 | 713.45 | 728.00 | 727.72 | 32 |
| 27 dic 2023 | 733.73 | 733.73 | 728.00 | 728.00 | 727.72 | 48 |
| 26 dic 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 719.72 | 23,513 |
| *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.