Italia markets closed

Freeport-McMoRan Inc. (0R2O.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,13+2,14 (+4,46%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202450,2250,5849,6350,1350,133.252
25 apr 202448,5449,3548,0347,9947,999.328
24 apr 202448,4348,4547,3747,6947,6921.712
23 apr 202448,4448,7447,0948,0648,0614.270
22 apr 202449,7849,3747,8448,9448,949.706
19 apr 202450,5151,0149,3750,5250,5296.256
18 apr 202450,6850,9549,6949,9949,9913.745
17 apr 202449,3651,0649,5050,6250,6213.250
16 apr 202449,6049,6048,0748,5948,5923.639
15 apr 202450,5850,9949,9050,5850,58652.570
12 apr 202451,3452,4049,5751,7251,7243.133
12 apr 20240.15 Dividendo
11 apr 202451,0451,3350,0050,3350,1720.252
10 apr 202451,3051,7749,5851,3251,1617.346
09 apr 202449,2452,0149,7851,1751,0126.569
08 apr 202449,8150,2149,4449,8149,661.023.645
05 apr 202449,1549,4748,7149,1549,0013.024
04 apr 202449,9450,2249,2249,9449,7917.584
03 apr 202448,6949,6548,7149,5549,4021.480
02 apr 202447,5348,4547,3148,1848,0425.912
28 mar 202445,1347,1845,9646,8346,6923.559
27 mar 202445,2545,9044,5445,4945,3615.165
26 mar 202445,8045,4644,7145,2445,1118.200
25 mar 202444,7246,4745,1045,8545,721.079.204
22 mar 202445,6246,0045,2145,5745,44187.352
21 mar 202446,7446,3645,4945,6545,51117.762
20 mar 202444,0045,7443,9544,1344,0020.723
19 mar 202444,5644,4343,3844,0943,9610.693
18 mar 202444,4745,4044,4545,4345,2928.651
15 mar 202443,8344,8943,5943,7443,6134.919
14 mar 202443,7243,7542,9843,2443,1124.230
13 mar 202440,4443,6941,5242,5642,4442.756
12 mar 202440,7140,7439,8140,1540,037.612
11 mar 202440,3540,6539,8739,9139,797.207
08 mar 202439,9740,0939,5639,9739,8538.990
07 mar 202438,3840,4339,2339,8739,7530.422
06 mar 202437,3038,7637,9637,8337,7217.473
05 mar 202438,0838,2637,5538,0837,963.349
04 mar 202437,9538,2437,6637,9537,848.081
01 mar 202437,7838,3337,6137,7837,6613.879
29 feb 202437,6038,3937,8938,1438,039.162
28 feb 202437,8137,8337,4137,8137,708.267
27 feb 202437,9738,7337,9538,5938,485.481
26 feb 202438,8238,7537,6538,3238,2113.808
23 feb 202438,6439,0838,6938,6438,522.812
22 feb 202439,1338,9038,5639,1339,024.104
21 feb 202438,2638,9938,4638,7738,655.733
20 feb 202439,0138,7138,0338,2938,1718.298
19 feb 202439,1539,1539,1539,1539,04-
16 feb 202438,4939,7538,2539,1539,049.543
15 feb 202437,3438,3337,4937,6937,588.473
14 feb 202436,7036,9836,5736,7036,599.097
13 feb 202437,7437,1636,2536,2536,1426.147
12 feb 202437,3037,9637,3237,3037,1911.069
09 feb 202438,0437,9237,3337,9237,808.691
08 feb 202439,1538,9237,9238,6638,5428.404
07 feb 202440,1740,1638,9839,4439,3211.799
06 feb 202438,7140,1739,0239,3139,202.533
05 feb 202440,0239,1737,9938,5938,487.428
02 feb 202440,2240,0338,9039,6339,517.426
01 feb 202439,7240,1539,5039,7239,613.734
31 gen 202439,9440,8139,8640,4640,3410.603
30 gen 202440,1339,9839,4639,5439,43506.855
29 gen 202439,6440,0239,0639,0338,914.199
26 gen 202439,3340,1439,4339,8039,685.498
25 gen 202439,8940,0838,7639,5339,427.496
24 gen 202438,8241,0039,1040,1039,9931.141
23 gen 202437,7738,6837,4838,1838,061.068.774
22 gen 202438,7038,1837,5838,0537,946.888
19 gen 202438,4038,6037,7938,4038,296.872
18 gen 202438,1938,3937,8337,9637,8524.917
17 gen 202438,3638,3037,6038,0137,9011.456
16 gen 202441,1840,3238,9139,7739,6523.910
15 gen 202441,6841,6841,6841,6841,56-
12 gen 202441,3141,7440,7841,6841,562.522
11 gen 202441,5341,5140,6441,0440,927.150
11 gen 20240.15 Dividendo
10 gen 202441,7041,5841,1641,3741,096.178
09 gen 202441,7041,9141,5041,5241,251.253
08 gen 202442,1342,0641,0841,8541,576.721
05 gen 202441,5341,9541,2141,3841,114.325
04 gen 202442,0341,3840,8041,2340,963.995
03 gen 202441,9441,5740,6041,3541,089.836
02 gen 202442,7542,5642,0042,0641,7810.696
29 dic 202343,2942,9042,3043,2943,008.376
28 dic 202343,2443,2442,8743,2442,963.016
27 dic 202342,7743,3442,8842,7742,491.498
22 dic 202342,1342,8142,2842,2641,987.284
21 dic 202341,2242,2541,8342,2241,9510.092
20 dic 202342,1042,3541,6741,7241,44696.436
19 dic 202341,5342,5842,0242,0541,7817.149
18 dic 202341,9742,4441,5041,9741,70597.086
15 dic 202342,2441,9041,1441,9441,6711.045
14 dic 202340,2142,2939,1941,2540,9816.811
13 dic 202337,4438,1437,1837,4437,194.150
12 dic 202338,0137,7537,1837,6937,449.160
11 dic 202338,1237,9937,3837,4537,216.132
08 dic 202336,5038,4037,0037,8937,6424.804
07 dic 202336,6336,8536,0536,2536,017.369
06 dic 202336,8137,1236,4036,8136,574.464
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...