FCX - Freeport-McMoRan Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 201911,1311,4811,1311,4411,4413.723.900
21 nov 201910,9311,0410,8511,0111,0117.156.900
20 nov 201911,1111,3410,9311,0311,0324.073.800
19 nov 201911,2011,2911,0011,2811,2820.572.000
18 nov 201911,0911,1210,9311,0111,0115.201.100
15 nov 201910,9611,2410,8711,1611,1620.827.500
14 nov 201910,8510,9410,6810,8110,8114.364.000
13 nov 201911,0711,2410,7810,8410,8422.247.000
12 nov 201911,0911,2310,9311,0411,0415.505.200
11 nov 201911,1611,2710,9611,0911,0919.063.400
08 nov 201911,1511,5211,0311,5211,5224.304.900
07 nov 201910,9411,5710,9111,2711,2738.830.300
06 nov 201910,9510,9510,5110,6410,6421.392.100
05 nov 201911,0511,3010,8910,9110,9134.170.400
04 nov 201910,7610,9910,6210,8010,8028.404.600
01 nov 20199,9610,619,9210,5210,5231.504.400
31 ott 201910,0310,159,649,829,8223.321.300
30 ott 201910,0910,199,9410,1310,1319.786.200
29 ott 201910,1310,2710,1010,2310,2314.533.700
28 ott 201910,2510,3310,1910,2410,2417.882.100
25 ott 20199,6110,359,6110,1410,1435.421.900
24 ott 201910,1110,239,519,599,5932.498.200
23 ott 20199,9710,389,5910,1310,1336.496.000
22 ott 20199,7910,019,709,939,9323.467.400
21 ott 20199,8010,009,759,829,8223.376.900
18 ott 20199,479,779,479,589,5817.182.200
17 ott 20199,599,739,409,449,4414.449.500
16 ott 20199,489,649,429,509,5017.311.500
15 ott 20199,429,629,329,529,5219.444.600
14 ott 20199,209,579,149,509,5024.309.100
11 ott 20199,149,669,139,559,5545.962.300
11 ott 20190.05 Dividendo
10 ott 20198,789,148,638,968,9161.232.700
09 ott 20198,608,678,438,558,5020.374.500
08 ott 20198,678,708,488,518,4629.695.600
07 ott 20198,799,058,738,768,7121.117.800
04 ott 20198,888,978,728,838,7821.138.400
03 ott 20198,828,918,608,868,8128.429.400
02 ott 20199,049,128,858,878,8225.488.900
01 ott 20199,559,609,139,179,1226.848.600
30 set 20199,629,689,569,579,5211.988.000
27 set 20199,839,909,619,659,6022.210.100
26 set 201910,0110,059,799,809,7519.347.000
25 set 20199,9310,189,8110,0710,0123.425.800
24 set 201910,3110,329,9310,019,9520.225.500
23 set 201910,2010,5410,2010,3310,2718.743.100
20 set 201910,5010,7310,4210,4710,4123.390.300
19 set 201910,3210,6510,3110,4510,3919.849.600
18 set 201910,3310,4610,0910,3610,3026.245.500
17 set 201910,3010,5310,2110,4110,3522.280.300
16 set 201910,6110,6910,4310,4710,4121.058.100
13 set 201910,6510,9710,6210,7610,7027.450.100
12 set 201910,2910,5210,0310,3710,3127.660.800
11 set 201910,1310,229,7610,0810,0220.235.100
10 set 20199,7010,189,7010,1210,0630.521.000
09 set 20199,479,759,449,709,6519.778.200
06 set 20199,549,549,409,429,3718.782.500
05 set 20199,489,779,479,539,4824.776.100
04 set 20199,319,419,239,299,2412.091.700
03 set 20199,009,168,889,079,0218.071.900
30 ago 20199,229,279,099,199,1412.318.300
29 ago 20199,159,269,069,129,0714.882.600
28 ago 20198,748,998,588,958,9015.456.200
27 ago 20198,929,028,688,718,6615.942.200
26 ago 20198,868,938,768,848,7919.840.600
23 ago 20199,049,188,808,838,7822.529.000
22 ago 20199,229,299,099,139,0813.827.300
21 ago 20199,279,329,149,149,0917.332.900
20 ago 20199,189,219,019,199,1413.179.000
19 ago 20199,319,429,239,259,2016.936.200
16 ago 20199,099,248,989,109,0518.373.200
15 ago 20199,389,398,788,998,9426.881.200
14 ago 20199,549,619,359,369,3127.274.500
13 ago 20199,5210,019,419,899,8329.866.400
12 ago 20199,679,729,459,529,4713.866.400
09 ago 201910,0410,069,719,759,7020.112.800
08 ago 201910,2210,3610,0710,1210,0624.263.300
07 ago 20199,9710,159,8910,0810,0221.874.400
06 ago 201910,1010,189,9010,1410,0817.080.700
05 ago 201910,0510,209,8310,0710,0125.537.600
02 ago 201910,5510,6610,1210,3010,2425.816.700
01 ago 201910,8911,0710,5510,7010,6423.839.600
31 lug 201911,4011,4710,8511,0611,0018.292.800
30 lug 201911,4711,5411,3811,4711,4115.139.900
29 lug 201911,5511,6711,4511,6111,5514.526.400
26 lug 201911,4211,5911,2611,5611,5014.341.700
25 lug 201912,0512,0511,2611,4211,3625.283.600
24 lug 201911,5412,0711,5311,9411,8720.942.100
23 lug 201911,5411,7311,5211,6511,5813.936.300
22 lug 201911,5611,6111,3811,4911,4313.686.100
19 lug 201911,4311,7011,3211,4911,4330.374.500
18 lug 201910,9711,1810,9511,1511,0912.662.000
17 lug 201911,0911,1610,9211,0611,0018.415.100
16 lug 201911,2111,4011,1011,1211,0619.193.700
15 lug 201911,1611,2311,0111,1411,0814.485.100
12 lug 201911,0711,1811,0111,0210,9611.815.000
12 lug 20190.05 Dividendo
11 lug 201911,0811,1510,9111,1010,9919.004.900
10 lug 201911,0511,1710,8310,9510,8416.509.400
09 lug 201911,0111,0310,6010,8710,7624.168.600
*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