U.S. markets closed
F S&P 500
5,564.75 -4.00 (-0.07%) F Dow Jones
39,664.00 -24.00 (-0.06%) F Nasdaq
20,246.25 -9.00 (-0.04%) E-mini Russell 2000 Index Futur
2,055.10 +0.10 (+0.00%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,340.80 +7.40 (+0.32%)
Freeport-McMoRan Inc (FPMB.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 44.85 | 45.16 | 44.70 | 44.97 | 44.97 | 7 |
| 01 jul 2024 | 45.19 | 45.35 | 45.10 | 45.34 | 45.34 | - |
| 28 jun 2024 | 44.97 | 45.76 | 44.96 | 45.37 | 45.37 | - |
| 27 jun 2024 | 45.94 | 46.12 | 45.28 | 45.28 | 45.28 | - |
| 26 jun 2024 | 46.37 | 46.71 | 46.01 | 46.01 | 46.01 | - |
| 25 jun 2024 | 46.81 | 46.99 | 46.38 | 46.38 | 46.38 | - |
| 24 jun 2024 | 46.04 | 47.04 | 46.04 | 46.79 | 46.79 | - |
| 21 jun 2024 | 46.35 | 46.35 | 45.78 | 46.04 | 46.04 | - |
| 20 jun 2024 | 44.09 | 45.65 | 44.09 | 45.65 | 45.65 | - |
| 19 jun 2024 | 44.19 | 44.45 | 43.80 | 43.97 | 43.97 | - |
| 18 jun 2024 | 43.91 | 44.36 | 43.58 | 44.36 | 44.36 | - |
| 17 jun 2024 | 44.71 | 44.71 | 43.78 | 44.08 | 44.08 | 7 |
| 14 jun 2024 | 44.47 | 44.95 | 44.21 | 44.95 | 44.95 | - |
| 13 jun 2024 | 45.35 | 45.35 | 44.47 | 44.65 | 44.65 | 50 |
| 12 jun 2024 | 45.67 | 46.31 | 45.61 | 45.81 | 45.81 | - |
| 11 jun 2024 | 45.85 | 45.85 | 45.38 | 45.67 | 45.67 | - |
| 10 jun 2024 | 45.56 | 46.23 | 45.56 | 46.19 | 46.19 | - |
| 07 jun 2024 | 46.96 | 46.96 | 45.31 | 45.31 | 45.31 | 126 |
| 06 jun 2024 | 46.04 | 46.49 | 45.96 | 46.49 | 46.49 | - |
| 05 jun 2024 | 45.53 | 46.17 | 45.22 | 46.13 | 46.13 | - |
| 04 jun 2024 | 47.47 | 47.47 | 44.81 | 44.81 | 44.81 | - |
| 03 jun 2024 | 48.53 | 48.57 | 47.53 | 47.53 | 47.53 | - |
| 31 may 2024 | 47.96 | 48.24 | 47.78 | 47.78 | 47.78 | 2 |
| 30 may 2024 | 48.21 | 48.21 | 47.56 | 48.10 | 48.10 | - |
| 29 may 2024 | 48.95 | 48.99 | 48.67 | 48.99 | 48.99 | - |
| 28 may 2024 | 47.74 | 49.22 | 47.74 | 49.22 | 49.22 | - |
| 27 may 2024 | 47.46 | 47.74 | 47.28 | 47.65 | 47.65 | 6 |
| 24 may 2024 | 47.31 | 47.78 | 47.31 | 47.38 | 47.38 | - |
| 23 may 2024 | 47.04 | 47.43 | 46.96 | 47.43 | 47.43 | - |
| 22 may 2024 | 49.72 | 49.72 | 46.85 | 47.75 | 47.75 | - |
| 21 may 2024 | 50.55 | 50.55 | 49.38 | 49.38 | 49.38 | 4 |
| 20 may 2024 | 50.47 | 50.72 | 50.05 | 50.72 | 50.72 | 150 |
| 17 may 2024 | 47.75 | 49.38 | 47.75 | 49.38 | 49.38 | - |
| 16 may 2024 | 49.26 | 49.26 | 48.25 | 48.25 | 48.25 | - |
| 15 may 2024 | 49.65 | 50.24 | 48.05 | 48.74 | 48.74 | 2 |
| 14 may 2024 | 48.22 | 48.99 | 48.22 | 48.83 | 48.83 | - |
| 13 may 2024 | 47.88 | 48.17 | 47.88 | 48.17 | 48.17 | - |
| 10 may 2024 | 47.45 | 48.85 | 47.45 | 48.01 | 48.01 | 25 |
| 09 may 2024 | 46.22 | 47.17 | 46.22 | 47.15 | 47.15 | - |
| 08 may 2024 | 47.64 | 47.64 | 46.01 | 46.01 | 46.01 | - |
| 07 may 2024 | 47.19 | 47.59 | 46.87 | 47.59 | 47.59 | 100 |
| 06 may 2024 | 47.22 | 47.46 | 47.05 | 47.05 | 47.05 | - |
| 03 may 2024 | 45.67 | 46.46 | 45.52 | 46.46 | 46.46 | - |
| 02 may 2024 | 46.58 | 46.85 | 45.44 | 45.44 | 45.44 | 100 |
| 30 abr 2024 | 48.72 | 48.72 | 47.24 | 47.24 | 47.24 | 12 |
| 29 abr 2024 | 47.03 | 48.72 | 47.03 | 48.72 | 48.72 | 5 |
| 26 abr 2024 | 46.35 | 46.87 | 46.15 | 46.87 | 46.87 | 20 |
| 25 abr 2024 | 44.63 | 45.52 | 44.63 | 45.33 | 45.33 | - |
| 24 abr 2024 | 45.06 | 45.20 | 44.48 | 44.48 | 44.48 | - |
| 23 abr 2024 | 45.65 | 45.65 | 44.82 | 44.87 | 44.87 | - |
| 22 abr 2024 | 46.45 | 46.49 | 45.63 | 46.03 | 46.03 | - |
| 19 abr 2024 | 46.39 | 47.75 | 46.39 | 46.79 | 46.79 | 1 |
| 18 abr 2024 | 46.67 | 47.51 | 46.67 | 46.79 | 46.79 | - |
| 17 abr 2024 | 46.39 | 47.65 | 46.33 | 46.79 | 46.79 | 10 |
| 16 abr 2024 | 46.81 | 47.26 | 45.47 | 46.26 | 46.26 | 50 |
| 15 abr 2024 | 46.62 | 47.37 | 46.62 | 47.13 | 47.13 | - |
| 12 abr 2024 | 47.45 | 48.76 | 46.54 | 46.54 | 46.54 | - |
| 12 abr 2024 | 0.15 Dividendo | |||||
| 11 abr 2024 | 47.08 | 47.29 | 47.06 | 47.29 | 47.15 | - |
| 10 abr 2024 | 47.35 | 47.51 | 47.09 | 47.09 | 46.94 | - |
| 09 abr 2024 | 45.28 | 47.04 | 45.26 | 47.04 | 46.89 | - |
| 08 abr 2024 | 45.55 | 46.04 | 45.49 | 45.83 | 45.68 | - |
| 05 abr 2024 | 45.67 | 45.67 | 45.19 | 45.49 | 45.35 | - |
| 04 abr 2024 | 45.74 | 46.39 | 45.64 | 46.03 | 45.89 | 16 |
| 03 abr 2024 | 44.95 | 45.75 | 44.53 | 45.75 | 45.60 | - |
| 02 abr 2024 | 43.96 | 44.71 | 43.96 | 44.71 | 44.57 | - |
| 28 mar 2024 | 42.08 | 43.56 | 42.08 | 43.56 | 43.42 | - |
| 27 mar 2024 | 41.33 | 42.31 | 41.15 | 42.31 | 42.17 | - |
| 26 mar 2024 | 41.73 | 41.97 | 41.24 | 41.39 | 41.26 | - |
| 25 mar 2024 | 41.41 | 41.92 | 41.41 | 41.92 | 41.78 | - |
| 22 mar 2024 | 42.24 | 42.24 | 41.96 | 42.04 | 41.91 | - |
| 21 mar 2024 | 42.36 | 42.47 | 41.96 | 42.42 | 42.29 | - |
| 20 mar 2024 | 40.65 | 41.31 | 40.26 | 41.31 | 41.17 | - |
| 19 mar 2024 | 40.78 | 40.78 | 40.19 | 40.71 | 40.58 | - |
| 18 mar 2024 | 40.79 | 41.26 | 40.79 | 40.90 | 40.78 | - |
| 15 mar 2024 | 39.97 | 41.09 | 39.97 | 41.09 | 40.96 | - |
| 14 mar 2024 | 39.65 | 39.66 | 39.59 | 39.66 | 39.53 | - |
| 13 mar 2024 | 36.79 | 39.64 | 36.79 | 39.64 | 39.51 | - |
| 12 mar 2024 | 36.87 | 37.15 | 36.63 | 36.63 | 36.51 | 44 |
| 11 mar 2024 | 36.38 | 36.92 | 36.16 | 36.92 | 36.80 | 100 |
| 08 mar 2024 | 36.17 | 36.35 | 36.17 | 36.29 | 36.17 | - |
| 07 mar 2024 | 34.74 | 36.79 | 34.74 | 36.38 | 36.27 | - |
| 06 mar 2024 | 34.03 | 35.44 | 34.03 | 35.44 | 35.33 | - |
| 05 mar 2024 | 35.03 | 35.06 | 34.66 | 34.66 | 34.55 | - |
| 04 mar 2024 | 34.83 | 34.99 | 34.81 | 34.99 | 34.87 | - |
| 01 mar 2024 | 34.89 | 35.09 | 34.87 | 34.99 | 34.88 | - |
| 29 feb 2024 | 34.47 | 35.17 | 34.47 | 35.11 | 35.00 | - |
| 28 feb 2024 | 35.06 | 35.06 | 34.54 | 34.54 | 34.43 | - |
| 27 feb 2024 | 34.84 | 35.15 | 34.84 | 35.06 | 34.95 | - |
| 26 feb 2024 | 35.67 | 35.67 | 34.76 | 34.96 | 34.85 | - |
| 23 feb 2024 | 35.60 | 35.97 | 35.37 | 35.97 | 35.86 | - |
| 22 feb 2024 | 35.83 | 35.94 | 35.56 | 35.56 | 35.45 | - |
| 21 feb 2024 | 35.06 | 35.99 | 35.06 | 35.97 | 35.85 | - |
| 20 feb 2024 | 35.86 | 35.86 | 35.17 | 35.17 | 35.06 | - |
| 19 feb 2024 | 35.94 | 36.03 | 35.92 | 35.97 | 35.86 | - |
| 16 feb 2024 | 35.33 | 36.55 | 35.33 | 36.17 | 36.05 | - |
| 15 feb 2024 | 34.58 | 35.47 | 34.58 | 35.47 | 35.36 | 10 |
| 14 feb 2024 | 34.06 | 34.38 | 34.06 | 34.28 | 34.17 | - |
| 13 feb 2024 | 34.97 | 34.97 | 34.06 | 34.15 | 34.04 | - |
| 12 feb 2024 | 34.59 | 35.03 | 34.59 | 35.03 | 34.92 | - |
| *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.