FCX - Freeport-McMoRan Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 lug 202013,2813,8712,9613,0213,0244.996.700
10 lug 202012,8313,0712,7912,9712,9720.659.700
09 lug 202013,0313,1012,5612,8912,8927.364.300
08 lug 202012,9313,0112,5212,8212,8222.607.200
07 lug 202012,7013,0012,5012,7312,7332.091.800
06 lug 202012,0012,7711,9012,7512,7538.609.200
02 lug 202011,6511,9911,4811,5011,5025.268.500
01 lug 202011,6411,7511,2411,4911,4920.636.800
30 giu 202011,0711,6811,0311,5711,5724.033.000
29 giu 202010,9411,0410,7511,0411,0417.307.300
26 giu 202011,0011,1010,7810,7910,7920.899.500
25 giu 202010,5611,1110,4811,0811,0818.005.200
24 giu 202010,9611,0310,4410,5710,5718.618.100
23 giu 202011,0711,2311,0111,0811,0815.893.200
22 giu 202010,5710,9010,5010,7910,7917.164.300
19 giu 202010,8310,9310,4010,5010,5028.464.700
18 giu 202010,4810,7210,3710,5610,5615.121.300
17 giu 202010,8210,9210,6510,7010,7017.832.800
16 giu 202011,1011,1910,4710,7810,7821.965.500
15 giu 202010,0110,549,7810,4710,4719.925.400
12 giu 202010,4510,5710,0510,4910,4919.855.800
11 giu 202010,6810,699,799,919,9134.219.900
10 giu 202011,3211,5011,0611,4711,4728.484.600
09 giu 202011,0311,3210,8911,2711,2721.768.700
08 giu 202011,1211,2710,8411,2511,2521.779.000
05 giu 202010,7611,1910,7110,8610,8627.840.400
04 giu 202010,1310,289,9010,2010,2020.941.400
03 giu 20209,8810,329,8810,1410,1424.780.300
02 giu 20209,459,909,449,759,7523.764.200
01 giu 20209,059,429,019,349,3415.140.300
29 mag 20209,079,208,909,079,0724.506.200
28 mag 20209,459,469,049,099,0918.119.600
27 mag 20209,429,468,979,299,2921.025.400
26 mag 20209,139,349,059,269,2626.165.000
22 mag 20208,758,898,608,748,7421.058.900
21 mag 20209,059,218,778,908,9027.813.700
20 mag 20209,339,389,099,129,1225.585.500
19 mag 20209,149,299,109,149,1427.629.300
18 mag 20209,029,329,019,189,1833.453.400
15 mag 20208,308,658,248,488,4817.750.400
14 mag 20208,118,597,818,298,2933.955.000
13 mag 20208,708,718,188,408,4018.122.900
12 mag 20209,079,178,668,678,6721.145.600
11 mag 20208,959,058,858,988,9816.169.200
08 mag 20209,179,299,119,219,2120.171.100
07 mag 20208,819,138,808,978,9718.687.300
06 mag 20208,928,978,588,598,5910.883.500
05 mag 20208,849,158,718,808,8020.285.300
04 mag 20208,378,718,238,708,7016.969.500
01 mag 20208,488,678,228,468,4625.342.500
30 apr 20208,989,198,748,838,8321.645.600
29 apr 20209,289,489,159,269,2622.248.700
28 apr 20209,099,238,618,928,9221.404.000
27 apr 20208,628,988,398,858,8521.960.600
24 apr 20208,228,628,208,488,4834.639.100
23 apr 20207,878,137,767,817,8121.015.100
22 apr 20207,557,767,557,647,6423.654.700
21 apr 20207,507,787,307,417,4130.596.600
20 apr 20207,898,317,808,028,0219.590.000
17 apr 20208,018,407,998,348,3438.253.400
16 apr 20207,787,807,397,587,5824.789.600
15 apr 20207,807,877,507,677,6724.947.800
14 apr 20208,438,678,138,328,3221.245.200
13 apr 20208,328,337,908,308,3022.290.100
09 apr 20208,318,438,018,198,1935.040.900
08 apr 20207,648,077,518,038,0326.970.700
07 apr 20207,868,027,457,597,5943.593.400
06 apr 20206,747,276,737,197,1939.115.800
03 apr 20206,366,746,206,326,3226.937.200
02 apr 20206,546,746,146,396,3932.168.900
01 apr 20206,356,766,246,316,3127.051.100
31 mar 20206,327,136,286,756,7535.490.500
30 mar 20206,276,305,996,246,2422.468.300
27 mar 20206,666,706,176,206,2037.285.500
26 mar 20207,267,376,826,996,9932.481.300
25 mar 20206,967,676,657,257,2539.768.400
24 mar 20206,087,246,076,996,9947.531.300
23 mar 20205,465,885,265,395,3935.098.700
20 mar 20206,076,145,375,525,5239.899.900
19 mar 20205,176,164,825,745,7438.977.600
18 mar 20205,896,004,855,315,3137.912.700
17 mar 20206,386,575,736,486,4831.925.400
16 mar 20206,446,976,206,246,2440.627.300
13 mar 20207,787,896,867,537,5340.387.000
12 mar 20207,177,756,817,177,1737.820.700
11 mar 20208,638,747,958,128,1233.944.300
10 mar 20208,879,098,319,009,0030.694.900
09 mar 20208,298,628,098,238,2333.742.800
06 mar 20209,569,819,269,439,4340.678.900
05 mar 202010,0610,369,929,999,9926.564.600
04 mar 202010,3510,4710,0010,4510,4525.141.500
03 mar 202010,5110,809,7310,0710,0746.929.800
02 mar 202010,0410,519,7010,5010,5035.073.500
28 feb 20209,299,989,209,969,9667.996.500
27 feb 202010,1310,269,729,809,8053.835.100
26 feb 202010,7210,8010,4010,4610,4629.846.400
25 feb 202011,3211,3610,6410,7310,7339.353.400
24 feb 202011,2511,3111,0211,2411,2424.486.900
21 feb 202012,0112,0111,7211,9411,9418.498.900
20 feb 202012,0312,5012,0212,0812,0821.148.000
*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