Italia markets closed

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,50+1,10 (+2,23%)
Alla chiusura: 04:00PM EDT
50,51 +0,01 (+0,02%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,9450,7249,5450,5050,5017.488.800
25 apr 202448,9449,6647,9949,4049,4015.974.700
24 apr 202448,2348,4647,3848,2448,2411.838.300
23 apr 202447,4548,6947,1047,9947,9919.439.600
22 apr 202448,2249,4147,8048,9548,9520.147.900
19 apr 202450,2551,0849,3749,6149,6117.064.900
18 apr 202450,8251,0449,6850,1650,1615.717.500
17 apr 202450,4651,1449,4649,8249,8215.795.700
16 apr 202448,4249,6148,0849,4149,4120.075.200
15 apr 202450,7051,0549,6750,0250,0215.047.100
12 apr 202451,9152,4249,3349,4749,4719.943.700
12 apr 20240.15 Dividendo
11 apr 202451,0351,3449,9650,7450,5912.975.700
10 apr 202449,9851,3849,5950,9250,7716.142.600
09 apr 202451,4552,0350,5151,3051,1517.631.700
08 apr 202450,0350,2749,4250,0049,8512.745.900
05 apr 202449,3049,5848,6649,4749,3214.153.100
04 apr 202449,9950,2548,8649,1849,0324.836.900
03 apr 202448,7149,7548,6449,6149,4619.957.500
02 apr 202447,8548,8447,3148,3848,2422.037.500
01 apr 202447,5347,8147,2247,3347,1910.376.000
28 mar 202446,2047,1945,9647,0246,8820.169.000
27 mar 202444,9445,9444,5445,8845,7410.700.000
26 mar 202445,4945,4944,6144,7344,6010.490.000
25 mar 202445,4546,4945,2145,3545,227.754.800
22 mar 202446,1046,1045,0845,1044,9714.513.900
21 mar 202446,3946,4045,4746,2446,1017.023.900
20 mar 202444,2946,4643,9346,0145,8720.140.800
19 mar 202443,6844,4743,3644,3344,2013.528.600
18 mar 202444,9645,4744,3744,4844,3514.482.200
15 mar 202443,6444,9043,5044,6144,4833.971.300
14 mar 202443,6943,8342,9343,3243,1916.004.500
13 mar 202441,5543,7641,5343,4143,2826.393.300
12 mar 202440,6740,7839,8040,3640,248.841.400
11 mar 202439,7840,6739,7840,4240,309.599.800
08 mar 202439,9940,1439,5539,8539,737.668.800
07 mar 202439,3240,4539,2539,8139,6912.895.700
06 mar 202438,1838,7637,9238,1438,0311.704.200
05 mar 202438,0138,2736,7537,1237,0113.885.400
04 mar 202438,0038,4537,6438,3238,219.192.600
01 mar 202437,9438,3537,6037,9337,8210.238.400
29 feb 202438,1838,4137,7537,8137,7016.037.500
28 feb 202437,7437,8437,2937,4137,3010.166.200
27 feb 202438,5138,7437,9038,1638,056.760.200
26 feb 202438,3638,4137,6038,0337,9210.433.100
23 feb 202438,7939,1538,5938,9638,8410.291.600
22 feb 202438,6339,0438,5138,6738,569.548.500
21 feb 202438,4739,0138,4038,8638,7511.345.400
20 feb 202438,4238,5138,0038,1438,0310.516.300
16 feb 202439,1039,7538,8038,8338,7212.613.500
15 feb 202437,3638,3537,3638,2538,1410.171.000
14 feb 202436,8937,2536,5537,2037,099.269.200
13 feb 202436,8837,1236,2636,6636,5514.272.300
12 feb 202437,4837,9737,3137,6937,5812.932.600
09 feb 202437,8437,9137,2637,3637,2515.822.200
08 feb 202438,8538,9037,8938,1238,0113.849.300
07 feb 202440,1040,1238,9139,2039,089.705.200
06 feb 202439,0240,2238,9340,1740,0513.060.700
05 feb 202439,2139,2337,9938,6838,5716.202.100
02 feb 202439,5240,2638,8940,1039,9814.119.700
01 feb 202439,8840,2139,5140,1840,0610.854.300
31 gen 202440,1640,8139,6539,6939,5716.275.400
30 gen 202439,8540,1439,4639,9739,8510.859.000
29 gen 202439,7440,2939,0140,2340,118.875.500
26 gen 202439,6840,1539,4139,5939,4710.135.100
25 gen 202439,9740,1338,7639,4439,3215.599.800
24 gen 202440,6540,9939,6739,7239,6027.944.600
23 gen 202438,1538,7237,8238,1738,0618.432.900
22 gen 202438,0938,2037,4737,4837,3719.429.000
19 gen 202438,1938,8237,7838,7738,6613.534.200
18 gen 202438,3938,4137,8238,2138,1010.158.600
17 gen 202438,0038,3237,6038,2438,1311.757.200
16 gen 202440,3140,3138,7238,9038,7916.524.400
12 gen 202441,3541,7740,7640,9440,827.622.000
11 gen 202441,5941,5940,6041,0340,918.279.700
11 gen 20240.15 Dividendo
10 gen 202441,5541,6541,1341,3041,038.167.500
09 gen 202441,6341,9241,4641,7041,439.119.800
08 gen 202441,2742,2541,0342,2041,929.226.300
05 gen 202441,2541,9741,1041,4141,148.420.600
04 gen 202441,1241,5840,7241,5541,2811.897.500
03 gen 202440,9741,6940,5941,3741,1013.723.000
02 gen 202441,9642,5441,7642,0941,819.620.900
29 dic 202342,4142,9242,2742,5742,296.509.100
28 dic 202342,9543,2542,8843,0242,745.426.700
27 dic 202343,0443,4242,7843,2042,927.172.600
26 dic 202342,6043,0842,5142,8342,556.701.000
22 dic 202342,5342,8442,1042,3842,106.983.800
21 dic 202341,9742,3041,8342,2341,957.032.300
20 dic 202341,7742,3541,2941,3441,0710.798.700
19 dic 202342,0342,6242,0042,1841,9016.499.800
18 dic 202341,5742,4441,3441,3541,0812.242.000
15 dic 202340,9541,9640,9541,5041,2323.084.100
14 dic 202340,3042,3240,3041,9741,6929.234.600
13 dic 202337,4939,2337,1439,1938,9315.442.500
12 dic 202337,7037,7737,1737,4237,1713.640.500
11 dic 202337,5338,0437,3037,8737,628.606.700
08 dic 202337,0538,4136,8938,1537,9019.543.700
07 dic 202336,5736,8536,0436,3736,1310.691.600
06 dic 202336,8737,1836,2036,2536,019.356.900
*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...