Italia markets closed

Freeport-McMoRan Inc. (FPMB.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,69+0,40 (+0,87%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202445,7846,1345,4745,6945,694.650
27 giu 202445,9246,6945,2945,2945,297.545
26 giu 202446,5347,0346,1846,2446,245.371
25 giu 202446,9047,0446,4046,5046,50850
24 giu 202446,3247,1946,2246,6046,60537
21 giu 202446,2146,8145,5645,8345,833.624
20 giu 202444,7445,8544,6445,7945,793.496
19 giu 202444,9044,9043,7444,0544,05487
18 giu 202444,0844,3743,6144,2444,24954
17 giu 202445,2245,2243,7243,8743,879.625
14 giu 202444,7844,9344,2844,7744,772.825
13 giu 202445,6045,7244,5444,5844,582.105
12 giu 202445,7946,5945,7945,9745,971.438
11 giu 202446,0646,0645,0145,8845,884.350
10 giu 202445,8346,6345,6446,6346,632.940
07 giu 202447,0647,0645,4045,6045,601.930
06 giu 202446,1746,9646,1746,9646,961.042
05 giu 202445,5846,2645,5846,1346,137.835
04 giu 202447,5647,6944,8844,8844,882.993
03 giu 202448,5349,0747,9448,1048,105.330
31 mag 202448,1048,6747,8347,8347,83938
30 mag 202448,3348,4647,3047,9647,962.326
29 mag 202448,9449,3448,3848,8348,834.235
28 mag 202448,2849,2848,2249,1749,174.308
27 mag 202446,9648,1046,9648,0148,01749
24 mag 202447,6047,8947,3247,5347,533.264
23 mag 202447,6548,1546,8547,6347,639.971
22 mag 202449,8549,9046,7646,8746,8710.038
21 mag 202450,2050,7149,8550,1950,193.642
20 mag 202450,9251,4049,2650,4650,4611.449
17 mag 202448,0749,4648,0749,4049,40852
16 mag 202449,5449,8448,4848,4848,486.616
15 mag 202450,3350,6648,1348,7448,744.260
14 mag 202448,5149,4748,4849,4749,472.167
13 mag 202448,2048,7147,9348,2948,295.922
10 mag 202448,1148,8047,7748,0548,053.897
09 mag 202446,8247,1746,4947,1447,14417
08 mag 202447,6847,6846,6446,8746,872.208
07 mag 202447,4647,6547,1747,5047,503.023
06 mag 202447,6447,7347,0947,0947,092.418
03 mag 202445,7946,2845,4246,1846,182.891
02 mag 202447,1847,4045,4745,4745,475.667
30 apr 202448,9448,9447,2647,4647,461.723
29 apr 202447,5848,2447,4048,2448,244.386
26 apr 202446,4047,0346,4046,5346,533.341
25 apr 202445,2846,1845,0345,1345,132.940
24 apr 202445,0345,6944,5144,5844,586.062
23 apr 202446,0046,0044,4444,5844,587.861
22 apr 202446,8446,8445,4445,6745,674.677
19 apr 202446,6747,8846,5247,2247,222.239
18 apr 202447,1748,0647,1747,4747,473.699
17 apr 202446,5747,9046,4947,3147,314.270
16 apr 202446,6646,8245,3146,0846,085.898
15 apr 202447,4947,4946,9747,4947,493.413
12 apr 202448,1049,0347,5647,5647,565.120
12 apr 20240.15 Dividendo
11 apr 202447,1547,7246,6746,8446,692.662
10 apr 202447,5647,6346,5047,1547,003.817
09 apr 202446,0247,6946,0246,7946,651.957
08 apr 202446,1546,3245,8146,0145,871.765
05 apr 202445,7845,7845,1945,5345,392.211
04 apr 202445,8146,5245,8046,0345,889.258
03 apr 202445,4745,6544,7645,6245,473.081
02 apr 202444,4144,8044,1944,3644,224.513
28 mar 202442,0143,5442,0143,3643,22826
27 mar 202441,6841,9741,0341,9741,831.613
26 mar 202441,6742,1741,4041,4941,364.547
25 mar 202441,8542,6941,7441,9641,822.998
22 mar 202441,9342,4341,8542,0141,882.324
21 mar 202442,6342,6341,8342,2842,153.087
20 mar 202440,5141,1940,1941,1941,055.575
19 mar 202441,0741,0739,9240,8640,735.402
18 mar 202440,9441,4140,7641,4041,274.440
15 mar 202440,3140,7940,3040,6940,567.007
14 mar 202439,9240,0139,5639,6039,483.900
13 mar 202437,5339,2037,4139,1038,972.675
12 mar 202436,9637,4436,8136,8136,691.395
11 mar 202436,4936,8536,1336,8536,7411.384
08 mar 202436,3636,6736,2236,2336,111.945
07 mar 202435,1336,9235,0436,7836,664.045
06 mar 202434,5035,1934,0935,1935,08753
05 mar 202435,2635,2634,7634,7934,681.058
04 mar 202435,0035,1534,9535,0634,95225
01 mar 202434,9935,3834,8435,3035,192.007
29 feb 202434,5435,2434,5035,1335,02610
28 feb 202434,9035,1234,6934,6934,573.743
27 feb 202435,0535,5634,9734,9734,861.479
26 feb 202435,6035,6034,6934,8434,735.809
23 feb 202435,7236,0435,4836,0435,931.696
22 feb 202435,9636,0635,9036,0135,89937
21 feb 202435,4435,8535,2635,7135,60678
20 feb 202435,8535,9135,2835,2835,164.766
19 feb 202436,0336,2935,9735,9735,86459
16 feb 202435,7636,7635,5636,3936,274.494
15 feb 202435,1135,5234,7435,1635,051.061
14 feb 202434,2634,5034,1634,2434,13943
13 feb 202435,1935,2434,0334,3134,203.788
12 feb 202434,7935,0334,3634,9934,881.766
09 feb 202435,7135,7134,6534,6534,546.802
08 feb 202436,0936,3735,3535,5635,451.737
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...