Italia markets open in 1 hour 23 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.137,72 -941,98 (-2,47%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.266,50 +239,88 (+0,41%) CMC Crypto 200
1.280,11 +394,57 (+43,04%)
Freeport-McMoRan Inc. (0R2O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:25PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 50,68 | 50,95 | 49,69 | 49,70 | 49,70 | 13.746 |
| 17 apr 2024 | 49,36 | 51,06 | 49,50 | 50,00 | 50,00 | 13.250 |
| 16 apr 2024 | 49,60 | 49,60 | 48,07 | 49,28 | 49,28 | 23.640 |
| 15 apr 2024 | 50,58 | 50,99 | 49,90 | 49,90 | 49,90 | 652.570 |
| 12 apr 2024 | 51,34 | 52,40 | 49,57 | 49,70 | 49,70 | 43.133 |
| 12 apr 2024 | 0.15 Dividendo | |||||
| 11 apr 2024 | 51,04 | 51,33 | 50,00 | 50,76 | 50,61 | 20.252 |
| 10 apr 2024 | 51,30 | 51,77 | 49,58 | 50,71 | 50,56 | 17.347 |
| 09 apr 2024 | 49,24 | 52,01 | 49,75 | 51,01 | 50,86 | 26.569 |
| 08 apr 2024 | 49,81 | 50,21 | 49,23 | 49,84 | 49,69 | 1.023.646 |
| 05 apr 2024 | 49,15 | 49,47 | 48,71 | 49,30 | 49,15 | 13.024 |
| 04 apr 2024 | 49,94 | 50,22 | 49,22 | 50,01 | 49,87 | 17.585 |
| 03 apr 2024 | 48,69 | 49,65 | 48,71 | 49,57 | 49,42 | 21.481 |
| 02 apr 2024 | 47,53 | 48,45 | 47,31 | 48,45 | 48,31 | 25.912 |
| 28 mar 2024 | 45,13 | 47,18 | 45,96 | 47,15 | 47,01 | 23.560 |
| 27 mar 2024 | 45,25 | 45,90 | 44,54 | 45,73 | 45,59 | 15.166 |
| 26 mar 2024 | 45,80 | 45,46 | 44,71 | 44,80 | 44,67 | 18.200 |
| 25 mar 2024 | 44,72 | 46,47 | 45,10 | 45,46 | 45,33 | 1.079.204 |
| 22 mar 2024 | 45,62 | 46,00 | 45,21 | 45,21 | 45,07 | 187.352 |
| 21 mar 2024 | 46,74 | 46,36 | 45,49 | 46,09 | 45,95 | 117.762 |
| 20 mar 2024 | 44,00 | 45,74 | 43,95 | 45,69 | 45,56 | 20.724 |
| 19 mar 2024 | 44,56 | 44,43 | 43,38 | 44,28 | 44,15 | 10.693 |
| 18 mar 2024 | 44,47 | 45,40 | 44,45 | 44,54 | 44,41 | 28.652 |
| 15 mar 2024 | 43,83 | 44,59 | 43,59 | 44,57 | 44,44 | 25.949 |
| 14 mar 2024 | 43,72 | 43,75 | 42,98 | 43,14 | 43,01 | 24.230 |
| 13 mar 2024 | 40,44 | 43,69 | 41,52 | 43,60 | 43,47 | 42.756 |
| 12 mar 2024 | 40,71 | 40,74 | 39,81 | 39,81 | 39,69 | 7.138 |
| 11 mar 2024 | 40,35 | 40,65 | 39,87 | 40,63 | 40,51 | 7.208 |
| 08 mar 2024 | 39,97 | 40,09 | 39,56 | 39,67 | 39,55 | 38.513 |
| 07 mar 2024 | 38,38 | 40,43 | 39,23 | 39,83 | 39,71 | 30.423 |
| 06 mar 2024 | 37,30 | 38,76 | 37,96 | 38,42 | 38,31 | 17.474 |
| 05 mar 2024 | 38,08 | 38,26 | 37,55 | 37,55 | 37,44 | 3.350 |
| 04 mar 2024 | 37,95 | 38,24 | 37,66 | 38,09 | 37,98 | 8.082 |
| 01 mar 2024 | 37,78 | 38,33 | 37,61 | 38,03 | 37,92 | 13.879 |
| 29 feb 2024 | 37,60 | 38,39 | 37,89 | 38,01 | 37,90 | 9.162 |
| 28 feb 2024 | 37,81 | 37,83 | 37,41 | 37,41 | 37,30 | 8.268 |
| 27 feb 2024 | 37,97 | 38,73 | 37,95 | 38,18 | 38,07 | 5.482 |
| 26 feb 2024 | 38,82 | 38,75 | 37,65 | 37,94 | 37,83 | 13.808 |
| 23 feb 2024 | 38,64 | 39,08 | 38,69 | 39,01 | 38,90 | 2.812 |
| 22 feb 2024 | 39,13 | 38,90 | 38,56 | 38,69 | 38,57 | 4.104 |
| 21 feb 2024 | 38,26 | 38,99 | 38,46 | 38,91 | 38,80 | 5.734 |
| 20 feb 2024 | 39,01 | 38,71 | 38,03 | 38,13 | 38,02 | 18.298 |
| 19 feb 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,78 | - |
| 16 feb 2024 | 38,49 | 39,75 | 38,25 | 39,13 | 39,01 | 9.543 |
| 15 feb 2024 | 37,34 | 38,33 | 37,49 | 38,22 | 38,11 | 8.474 |
| 14 feb 2024 | 36,70 | 36,98 | 36,57 | 36,98 | 36,87 | 9.097 |
| 13 feb 2024 | 37,74 | 37,16 | 36,25 | 36,48 | 36,37 | 26.148 |
| 12 feb 2024 | 37,30 | 37,96 | 37,32 | 37,81 | 37,70 | 11.069 |
| 09 feb 2024 | 38,04 | 37,92 | 37,33 | 37,53 | 37,42 | 8.691 |
| 08 feb 2024 | 39,15 | 38,92 | 37,92 | 38,40 | 38,29 | 28.404 |
| 07 feb 2024 | 40,17 | 40,16 | 39,05 | 39,11 | 38,99 | 11.153 |
| 06 feb 2024 | 38,71 | 40,17 | 39,02 | 40,05 | 39,93 | 2.534 |
| 05 feb 2024 | 40,02 | 40,09 | 37,99 | 38,58 | 38,47 | 7.429 |
| 02 feb 2024 | 40,22 | 40,03 | 38,90 | 39,87 | 39,75 | 7.198 |
| 01 feb 2024 | 39,72 | 40,15 | 39,50 | 40,03 | 39,91 | 3.477 |
| 31 gen 2024 | 39,94 | 40,81 | 39,86 | 40,21 | 40,09 | 10.604 |
| 30 gen 2024 | 40,13 | 39,98 | 39,46 | 39,98 | 39,86 | 506.856 |
| 29 gen 2024 | 39,64 | 40,02 | 39,06 | 40,02 | 39,90 | 4.199 |
| 26 gen 2024 | 39,33 | 40,14 | 39,43 | 39,58 | 39,46 | 5.499 |
| 25 gen 2024 | 39,89 | 40,08 | 38,76 | 39,04 | 38,92 | 7.496 |
| 24 gen 2024 | 38,82 | 41,00 | 39,10 | 39,89 | 39,77 | 31.142 |
| 23 gen 2024 | 37,77 | 38,68 | 37,48 | 38,13 | 38,02 | 1.068.774 |
| 22 gen 2024 | 38,70 | 38,18 | 37,58 | 37,74 | 37,63 | 6.888 |
| 19 gen 2024 | 38,40 | 38,60 | 37,79 | 38,60 | 38,48 | 6.872 |
| 18 gen 2024 | 38,19 | 38,39 | 37,83 | 38,00 | 37,88 | 24.917 |
| 17 gen 2024 | 38,36 | 38,30 | 37,60 | 38,04 | 37,93 | 11.457 |
| 16 gen 2024 | 41,18 | 40,32 | 38,91 | 38,91 | 38,80 | 23.911 |
| 15 gen 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 40,89 | - |
| 12 gen 2024 | 41,31 | 41,74 | 40,78 | 41,01 | 40,89 | 2.523 |
| 11 gen 2024 | 41,53 | 41,51 | 40,64 | 41,01 | 40,89 | 7.150 |
| 11 gen 2024 | 0.15 Dividendo | |||||
| 10 gen 2024 | 41,70 | 41,58 | 41,16 | 41,28 | 41,01 | 6.178 |
| 09 gen 2024 | 41,70 | 41,91 | 41,50 | 41,71 | 41,44 | 1.253 |
| 08 gen 2024 | 42,13 | 42,06 | 41,08 | 42,06 | 41,79 | 6.721 |
| 05 gen 2024 | 41,53 | 41,95 | 41,21 | 41,44 | 41,17 | 4.326 |
| 04 gen 2024 | 42,03 | 41,38 | 40,80 | 41,27 | 41,00 | 3.995 |
| 03 gen 2024 | 41,94 | 41,57 | 40,60 | 41,44 | 41,17 | 9.837 |
| 02 gen 2024 | 42,75 | 42,56 | 42,00 | 42,09 | 41,81 | 10.696 |
| 29 dic 2023 | 43,29 | 42,90 | 42,30 | 42,70 | 42,42 | 8.376 |
| 28 dic 2023 | 43,24 | 43,24 | 42,87 | 43,09 | 42,81 | 3.016 |
| 27 dic 2023 | 42,77 | 43,33 | 42,88 | 43,10 | 42,82 | 1.350 |
| 22 dic 2023 | 42,13 | 42,81 | 42,28 | 42,26 | 41,98 | 7.284 |
| 21 dic 2023 | 41,22 | 42,25 | 41,83 | 42,17 | 41,89 | 10.092 |
| 20 dic 2023 | 42,10 | 42,35 | 41,67 | 42,17 | 41,89 | 696.436 |
| 19 dic 2023 | 41,53 | 42,58 | 42,02 | 42,40 | 42,12 | 17.150 |
| 18 dic 2023 | 41,97 | 42,44 | 41,50 | 41,62 | 41,35 | 597.086 |
| 15 dic 2023 | 42,24 | 41,90 | 41,14 | 41,57 | 41,30 | 11.046 |
| 14 dic 2023 | 40,21 | 42,29 | 39,19 | 41,79 | 41,52 | 16.811 |
| 13 dic 2023 | 37,44 | 37,51 | 37,18 | 37,38 | 37,13 | 3.775 |
| 12 dic 2023 | 38,01 | 37,75 | 37,18 | 37,42 | 37,18 | 9.161 |
| 11 dic 2023 | 38,12 | 37,99 | 37,38 | 37,94 | 37,69 | 6.132 |
| 08 dic 2023 | 36,50 | 38,40 | 37,00 | 38,27 | 38,02 | 24.805 |
| 07 dic 2023 | 36,63 | 36,85 | 36,05 | 36,23 | 35,99 | 7.370 |
| 06 dic 2023 | 36,81 | 37,12 | 36,40 | 36,63 | 36,39 | 4.465 |
| 05 dic 2023 | 37,51 | 37,29 | 36,62 | 36,69 | 36,45 | 11.358 |
| 04 dic 2023 | 38,85 | 38,54 | 37,56 | 37,60 | 37,36 | 15.719 |
| 01 dic 2023 | 37,60 | 39,43 | 37,73 | 39,23 | 38,97 | 56.367 |
| 30 nov 2023 | 37,19 | 37,46 | 36,94 | 37,19 | 36,95 | 5.327 |
| 29 nov 2023 | 37,27 | 37,58 | 36,78 | 37,21 | 36,97 | 6.127 |
| 28 nov 2023 | 36,53 | 37,50 | 36,52 | 37,23 | 36,99 | 105.314 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.