FCX - Freeport-McMoRan Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20199,049,188,808,838,8322.529.000
22 ago 20199,229,299,099,139,1313.827.300
21 ago 20199,279,329,149,149,1417.332.900
20 ago 20199,189,219,019,199,1913.179.000
19 ago 20199,319,429,239,259,2516.936.200
16 ago 20199,099,248,989,109,1018.373.200
15 ago 20199,389,398,788,998,9926.881.200
14 ago 20199,549,619,359,369,3627.274.500
13 ago 20199,5210,019,419,899,8929.866.400
12 ago 20199,679,729,459,529,5213.866.400
09 ago 201910,0410,069,719,759,7520.112.800
08 ago 201910,2210,3610,0710,1210,1224.263.300
07 ago 20199,9710,159,8910,0810,0821.874.400
06 ago 201910,1010,189,9010,1410,1417.080.700
05 ago 201910,0510,209,8310,0710,0725.537.600
02 ago 201910,5510,6610,1210,3010,3025.816.700
01 ago 201910,8911,0710,5510,7010,7023.839.600
31 lug 201911,4011,4710,8511,0611,0618.292.800
30 lug 201911,4711,5411,3811,4711,4715.139.900
29 lug 201911,5511,6711,4511,6111,6114.526.400
26 lug 201911,4211,5911,2611,5611,5614.341.700
25 lug 201912,0512,0511,2611,4211,4225.283.600
24 lug 201911,5412,0711,5311,9411,9420.942.100
23 lug 201911,5411,7311,5211,6511,6513.936.300
22 lug 201911,5611,6111,3811,4911,4913.686.100
19 lug 201911,4311,7011,3211,4911,4930.374.500
18 lug 201910,9711,1810,9511,1511,1512.665.800
17 lug 201911,0911,1610,9211,0611,0618.415.100
16 lug 201911,2111,4011,1011,1211,1219.193.700
15 lug 201911,1611,2311,0111,1411,1414.485.100
12 lug 201911,0711,1811,0111,0211,0211.815.000
12 lug 20190.05 Dividendo
11 lug 201911,0811,1510,9111,1011,0519.004.900
10 lug 201911,0511,1710,8310,9510,9016.509.400
09 lug 201911,0111,0310,6010,8710,8224.168.600
08 lug 201911,2311,4511,1811,2211,1715.674.300
05 lug 201911,0811,3310,9211,2911,2411.436.900
03 lug 201911,3811,4111,2311,3111,269.252.700
02 lug 201911,3711,4611,1311,4511,4016.519.500
01 lug 201911,3911,4710,8611,4511,4039.747.000
28 giu 201911,6311,6311,4011,6111,5618.130.800
27 giu 201911,5711,7911,4111,5611,5117.177.500
26 giu 201911,3511,5011,2111,4911,4415.438.800
25 giu 201911,3811,5211,3211,3411,2913.721.700
24 giu 201911,3711,4111,2111,3411,2914.296.500
21 giu 201911,3811,4511,2911,3411,2922.171.500
20 giu 201911,5811,6711,3211,3811,3322.356.400
19 giu 201911,0611,2710,9911,1911,1418.815.600
18 giu 201910,9511,3510,9311,1311,0824.961.100
17 giu 201910,6110,8310,4510,7410,6912.378.700
14 giu 201910,7510,8410,6010,6510,6014.385.700
13 giu 201910,7010,9010,6210,8310,7814.470.500
12 giu 201910,5610,7210,4510,5910,5412.642.800
11 giu 201911,0411,1410,6110,6210,5728.608.100
10 giu 201910,4410,7010,4310,6110,5619.845.300
07 giu 201910,3310,7310,2910,3510,3031.108.800
06 giu 201910,1210,3010,0210,1910,1420.227.700
05 giu 201910,3510,409,8010,1010,0525.823.500
04 giu 201910,0310,329,8510,3210,2729.427.600
03 giu 20199,749,949,669,929,8824.158.300
31 mag 20199,649,789,479,719,6722.076.200
30 mag 201910,0210,089,719,829,7815.900.300
29 mag 20199,8910,019,769,999,9414.107.300
28 mag 201910,2010,3010,0010,039,9815.714.800
24 mag 201910,0610,179,9310,0810,0316.447.000
23 mag 20199,909,979,749,959,9122.137.200
22 mag 201910,2210,3210,0410,0610,0118.387.100
21 mag 201910,2410,4110,2010,3510,3019.315.300
20 mag 201910,3110,3910,1510,2010,1514.752.000
17 mag 201910,5310,6610,2910,3710,3225.625.100
16 mag 201910,9811,0210,6510,6610,6115.201.300
15 mag 201910,7210,9310,6210,8510,8016.125.900
14 mag 201910,8211,0310,7710,8610,8118.222.200
13 mag 201910,9411,0010,5410,7110,6628.910.500
10 mag 201911,1611,4410,9311,3711,3219.163.100
09 mag 201911,2311,3910,9511,2811,2317.882.700
08 mag 201911,3511,5811,2411,3711,3218.093.300
07 mag 201911,5811,7011,3711,4411,3922.783.300
06 mag 201911,4611,7811,4511,7211,6719.892.000
03 mag 201911,6512,0111,6111,9511,9023.411.700
02 mag 201911,5511,7411,4211,5111,4621.879.600
01 mag 201912,1912,2511,6611,7111,6631.549.800
30 apr 201912,3712,5212,1712,3112,2519.578.600
29 apr 201912,4512,5912,3012,4312,3715.525.500
26 apr 201912,2612,6912,2312,5012,4423.605.200
25 apr 201913,0313,1012,1512,2112,1546.459.300
24 apr 201913,3913,6113,1813,5813,5231.512.700
23 apr 201913,6513,6913,2613,4613,4019.119.400
22 apr 201913,8813,9113,2513,6513,5924.351.200
18 apr 201914,0514,1513,7814,0013,9427.426.700
17 apr 201914,3714,6814,0914,2014,1431.700.500
16 apr 201913,6714,1813,6514,1614,1020.299.800
15 apr 201913,6313,7213,4513,6913,6315.439.300
12 apr 201913,6313,9813,6113,7013,6426.915.900
12 apr 20190.05 Dividendo
11 apr 201913,3413,4713,1513,4113,3016.534.500
10 apr 201913,4113,5713,3413,4913,3812.390.500
09 apr 201913,7113,7113,2113,3813,2716.000.200
08 apr 201913,4513,7413,4513,7413,6317.947.100
05 apr 201913,5713,6013,3213,3313,2214.640.900
*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