FCX - Freeport-McMoRan Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202011,0911,4410,9311,3011,3045.961.305
27 gen 202011,3711,3710,8310,9010,9044.468.300
24 gen 202011,8711,9111,6511,8411,8429.554.000
23 gen 202011,4412,0211,2211,9711,9757.230.700
22 gen 202012,3712,4512,1212,3212,3220.845.900
21 gen 202012,6312,6412,1212,2712,2728.941.600
17 gen 202012,9813,0812,8112,8712,8720.145.200
16 gen 202013,0513,2312,8512,8512,8516.998.900
15 gen 202013,0613,1312,8512,9812,9820.449.800
14 gen 202013,3413,5813,1813,2113,2126.529.300
14 gen 20200.05 Dividendo
13 gen 202013,0313,6412,9513,5313,4828.779.700
10 gen 202012,9013,0512,8812,9012,8512.266.100
09 gen 202013,2213,2212,8512,9612,9116.540.900
08 gen 202013,1313,3112,9813,1813,1317.484.700
07 gen 202012,9413,1912,8413,0513,0020.849.500
06 gen 202012,6312,9312,5312,8512,8019.145.300
03 gen 202013,0013,0912,7912,8012,7520.401.300
02 gen 202013,3513,4513,1313,2013,1522.771.700
31 dic 201912,9813,1512,9213,1213,0711.716.400
30 dic 201913,0913,1412,9913,0112,968.524.300
27 dic 201913,2213,2513,0113,0312,9812.060.900
26 dic 201913,0713,1813,0213,1713,1210.464.100
24 dic 201912,9513,1412,9412,9912,949.206.400
23 dic 201912,7212,9112,7112,8512,8015.808.600
20 dic 201913,0513,0512,6812,7112,6626.321.400
19 dic 201913,0213,0712,9713,0012,9515.473.300
18 dic 201912,8613,0312,8312,9812,9320.294.900
17 dic 201913,1013,2012,9312,9612,9124.572.200
16 dic 201913,2713,3012,9212,9512,9022.353.600
13 dic 201913,1013,3812,8312,8712,8226.652.700
12 dic 201912,6713,1812,6413,0613,0139.236.800
11 dic 201912,4312,8512,4312,8412,7933.362.100
10 dic 201912,0912,2912,0412,2812,2317.322.900
09 dic 201911,7812,2511,7412,1012,0631.400.000
06 dic 201911,5511,7411,5211,6411,6018.135.100
05 dic 201911,1811,3711,1011,3311,2913.960.900
04 dic 201911,1211,3311,0911,1111,0717.331.900
03 dic 201911,0411,0610,7010,9210,8829.930.400
02 dic 201911,3711,6611,1911,4511,4124.408.400
29 nov 201911,4911,5011,2711,3811,3411.141.800
27 nov 201911,7311,7511,4811,6111,5713.480.100
26 nov 201911,6211,8211,5611,7111,6728.062.500
25 nov 201911,4711,8611,3711,6611,6228.558.500
22 nov 201911,1311,4811,1311,3511,3122.244.000
21 nov 201910,9311,0410,8511,0110,9717.158.200
20 nov 201911,1111,3410,9311,0310,9924.073.800
19 nov 201911,2011,2911,0011,2811,2420.572.000
18 nov 201911,0911,1210,9311,0110,9715.201.100
15 nov 201910,9611,2410,8711,1611,1220.827.500
14 nov 201910,8510,9410,6810,8110,7714.364.000
13 nov 201911,0711,2410,7810,8410,8022.247.000
12 nov 201911,0911,2310,9311,0411,0015.505.200
11 nov 201911,1611,2710,9611,0911,0519.063.400
08 nov 201911,1511,5211,0311,5211,4824.304.900
07 nov 201910,9411,5710,9111,2711,2338.830.300
06 nov 201910,9510,9510,5110,6410,6021.392.100
05 nov 201911,0511,3010,8910,9110,8734.170.400
04 nov 201910,7610,9910,6210,8010,7628.404.600
01 nov 20199,9610,619,9210,5210,4831.504.400
31 ott 201910,0310,159,649,829,7823.321.300
30 ott 201910,0910,199,9410,1310,0919.786.200
29 ott 201910,1310,2710,1010,2310,1914.533.700
28 ott 201910,2510,3310,1910,2410,2017.882.100
25 ott 20199,6110,359,6110,1410,1035.421.900
24 ott 201910,1110,239,519,599,5532.498.200
23 ott 20199,9710,389,5910,1310,0936.496.000
22 ott 20199,7910,019,709,939,8923.467.400
21 ott 20199,8010,009,759,829,7823.376.900
18 ott 20199,479,779,479,589,5417.182.200
17 ott 20199,599,739,409,449,4114.449.500
16 ott 20199,489,649,429,509,4617.311.500
15 ott 20199,429,629,329,529,4819.444.600
14 ott 20199,209,579,149,509,4624.309.100
11 ott 20199,149,669,139,559,5145.962.300
11 ott 20190.05 Dividendo
10 ott 20198,789,148,638,968,8861.232.700
09 ott 20198,608,678,438,558,4720.374.500
08 ott 20198,678,708,488,518,4329.695.600
07 ott 20198,799,058,738,768,6821.117.800
04 ott 20198,888,978,728,838,7521.138.400
03 ott 20198,828,918,608,868,7828.429.400
02 ott 20199,049,128,858,878,7925.488.900
01 ott 20199,559,609,139,179,0926.848.600
30 set 20199,629,689,569,579,4811.988.000
27 set 20199,839,909,619,659,5622.210.100
26 set 201910,0110,059,799,809,7119.347.000
25 set 20199,9310,189,8110,079,9823.425.800
24 set 201910,3110,329,9310,019,9220.225.500
23 set 201910,2010,5410,2010,3310,2318.743.100
20 set 201910,5010,7310,4210,4710,3723.390.300
19 set 201910,3210,6510,3110,4510,3519.849.600
18 set 201910,3310,4610,0910,3610,2626.245.500
17 set 201910,3010,5310,2110,4110,3122.280.300
16 set 201910,6110,6910,4310,4710,3721.058.100
13 set 201910,6510,9710,6210,7610,6627.450.100
12 set 201910,2910,5210,0310,3710,2727.660.800
11 set 201910,1310,229,7610,089,9920.235.100
10 set 20199,7010,189,7010,1210,0330.521.000
09 set 20199,479,759,449,709,6119.778.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità