FCX - Freeport-McMoRan Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 201911,3511,5011,2111,5011,5013.710.581
25 giu 201911,3811,5211,3211,3411,3413.721.000
24 giu 201911,3711,4111,2111,3411,3414.296.500
21 giu 201911,3811,4511,2911,3411,3422.171.500
20 giu 201911,5811,6711,3211,3811,3822.356.400
19 giu 201911,0611,2710,9911,1911,1918.815.600
18 giu 201910,9511,3510,9311,1311,1324.961.100
17 giu 201910,6110,8310,4510,7410,7412.378.700
14 giu 201910,7510,8410,6010,6510,6514.385.700
13 giu 201910,7010,9010,6210,8310,8314.470.500
12 giu 201910,5610,7210,4510,5910,5912.642.800
11 giu 201911,0411,1410,6110,6210,6228.608.100
10 giu 201910,4410,7010,4310,6110,6119.845.300
07 giu 201910,3310,7310,2910,3510,3531.108.800
06 giu 201910,1210,3010,0210,1910,1920.227.700
05 giu 201910,3510,409,8010,1010,1025.823.500
04 giu 201910,0310,329,8510,3210,3229.427.600
03 giu 20199,749,949,669,929,9224.158.300
31 mag 20199,649,789,479,719,7122.076.200
30 mag 201910,0210,089,719,829,8215.900.300
29 mag 20199,8910,019,769,999,9914.107.300
28 mag 201910,2010,3010,0010,0310,0315.714.800
24 mag 201910,0610,179,9310,0810,0816.447.000
23 mag 20199,909,979,749,959,9522.137.200
22 mag 201910,2210,3210,0410,0610,0618.387.100
21 mag 201910,2410,4110,2010,3510,3519.315.300
20 mag 201910,3110,3910,1510,2010,2014.752.000
17 mag 201910,5310,6610,2910,3710,3725.625.100
16 mag 201910,9811,0210,6510,6610,6615.201.300
15 mag 201910,7210,9310,6210,8510,8516.125.900
14 mag 201910,8211,0310,7710,8610,8618.222.200
13 mag 201910,9411,0010,5410,7110,7128.910.500
10 mag 201911,1611,4410,9311,3711,3719.163.100
09 mag 201911,2311,3910,9511,2811,2817.882.700
08 mag 201911,3511,5811,2411,3711,3718.093.300
07 mag 201911,5811,7011,3711,4411,4422.783.300
06 mag 201911,4611,7811,4511,7211,7219.892.000
03 mag 201911,6512,0111,6111,9511,9523.411.700
02 mag 201911,5511,7411,4211,5111,5121.879.600
01 mag 201912,1912,2511,6611,7111,7131.549.800
30 apr 201912,3712,5212,1712,3112,3119.578.600
29 apr 201912,4512,5912,3012,4312,4315.525.500
26 apr 201912,2612,6912,2312,5012,5023.605.200
25 apr 201913,0313,1012,1512,2112,2146.459.300
24 apr 201913,3913,6113,1813,5813,5831.512.700
23 apr 201913,6513,6913,2613,4613,4619.119.400
22 apr 201913,8813,9113,2513,6513,6524.351.200
18 apr 201914,0514,1513,7814,0014,0027.426.700
17 apr 201914,3714,6814,0914,2014,2031.700.500
16 apr 201913,6714,1813,6514,1614,1620.299.800
15 apr 201913,6313,7213,4513,6913,6915.439.300
12 apr 201913,6313,9813,6113,7013,7026.915.900
12 apr 20190.05 Dividendo
11 apr 201913,3413,4713,1513,4113,3616.534.500
10 apr 201913,4113,5713,3413,4913,4412.390.500
09 apr 201913,7113,7113,2113,3813,3316.000.200
08 apr 201913,4513,7413,4513,7413,6917.947.100
05 apr 201913,5713,6013,3213,3313,2814.640.900
04 apr 201913,0713,6012,9913,5613,5120.719.000
03 apr 201913,3313,4813,1013,1613,1120.937.800
02 apr 201913,1513,2812,8613,1213,0717.950.300
01 apr 201913,1613,3713,0413,1013,0519.060.700
29 mar 201913,0513,2012,7512,8912,8416.889.300
28 mar 201912,6612,8712,5812,7312,689.593.400
27 mar 201912,7412,9312,5312,7112,6612.661.300
26 mar 201912,4912,7212,4612,7012,6514.315.600
25 mar 201912,2112,6012,1512,3812,3313.195.100
22 mar 201912,7312,7612,1112,1812,1320.823.900
21 mar 201912,7113,0012,6212,9212,8718.399.400
20 mar 201912,6312,9712,3212,8212,7722.588.400
19 mar 201912,8013,0412,6312,6812,6314.700.800
18 mar 201912,5312,6312,4312,6212,5712.641.600
15 mar 201912,3212,5412,2912,3512,3015.387.400
14 mar 201912,5012,6712,3012,3212,2715.132.500
13 mar 201912,8012,8312,5512,6612,6112.709.900
12 mar 201912,5412,8012,4712,6512,6013.272.700
11 mar 201912,1312,3712,0612,3612,3113.129.200
08 mar 201912,0912,1111,7812,0912,0416.287.900
07 mar 201912,5012,5312,1312,3112,2612.671.100
06 mar 201912,8812,9112,5112,5412,4913.683.700
05 mar 201912,8712,9012,5912,8412,7917.481.200
04 mar 201912,8712,9012,4912,7812,7318.449.000
01 mar 201912,9813,1512,7912,8712,8215.988.500
28 feb 201913,0613,1212,8212,9012,8521.053.700
27 feb 201913,2513,2813,0913,1613,1117.655.100
26 feb 201913,1813,2913,0213,1813,1313.448.100
25 feb 201913,2513,3113,1113,2613,2120.071.800
22 feb 201913,4013,4013,0813,2213,1723.876.800
21 feb 201913,1913,2712,8813,0212,9720.123.200
20 feb 201913,6413,8613,2913,3513,3038.188.400
19 feb 201912,6313,2612,5313,0913,0435.617.600
15 feb 201912,3812,6212,2312,2812,2316.573.400
14 feb 201912,1412,3012,0512,1612,1115.313.400
13 feb 201912,0212,3611,9012,2912,2436.169.400
12 feb 201911,5511,7011,4711,4911,4515.617.900
11 feb 201911,5011,6211,4511,5311,4915.561.600
08 feb 201911,8511,9511,4011,6111,5723.718.200
07 feb 201911,8512,1411,8011,8611,8225.184.000
06 feb 201911,8612,0511,7811,9111,8718.136.700
05 feb 201911,9012,0111,7711,8711,8318.497.100
*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