La bourse ferme dans 8 h 28 min

Freeport-McMoRan Inc. (FCX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
38,03-0,93 (-2,39 %)
À la clôture : 04:00PM EST
38,08 +0,05 (+0,13 %)
Échanges après Bourse : 07:59PM EST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 202438,3638,4137,6038,0338,039 864 200
23 févr. 202438,7939,1538,5938,9638,9610 289 300
22 févr. 202438,6339,0438,5138,6738,679 548 500
21 févr. 202438,4739,0138,4038,8638,8611 345 400
20 févr. 202438,4238,5138,0038,1438,1410 516 300
16 févr. 202439,1039,7538,8038,8338,8312 613 500
15 févr. 202437,3638,3537,3638,2538,2510 171 000
14 févr. 202436,8937,2536,5537,2037,209 269 200
13 févr. 202436,8837,1236,2636,6636,6614 272 300
12 févr. 202437,4837,9737,3137,6937,6912 932 600
09 févr. 202437,8437,9137,2637,3637,3615 822 200
08 févr. 202438,8538,9037,8938,1238,1213 849 300
07 févr. 202440,1040,1238,9139,2039,209 705 200
06 févr. 202439,0240,2238,9340,1740,1713 060 700
05 févr. 202439,2139,2337,9938,6838,6816 202 100
02 févr. 202439,5240,2638,8940,1040,1014 119 700
01 févr. 202439,8840,2139,5140,1840,1810 854 300
31 janv. 202440,1640,8139,6539,6939,6916 275 400
30 janv. 202439,8540,1439,4639,9739,9710 859 000
29 janv. 202439,7440,2939,0140,2340,238 875 500
26 janv. 202439,6840,1539,4139,5939,5910 135 100
25 janv. 202439,9740,1338,7639,4439,4415 599 800
24 janv. 202440,6540,9939,6739,7239,7227 944 600
23 janv. 202438,1538,7237,8238,1738,1718 432 900
22 janv. 202438,0938,2037,4737,4837,4819 429 000
19 janv. 202438,1938,8237,7838,7738,7713 534 200
18 janv. 202438,3938,4137,8238,2138,2110 158 600
17 janv. 202438,0038,3237,6038,2438,2411 757 200
16 janv. 202440,3140,3138,7238,9038,9016 524 400
12 janv. 202441,3541,7740,7640,9440,947 622 000
11 janv. 202441,5941,5940,6041,0341,038 279 700
11 janv. 20240.15 Dividende
10 janv. 202441,5541,6541,1341,3041,158 167 500
09 janv. 202441,6341,9241,4641,7041,559 119 800
08 janv. 202441,2742,2541,0342,2042,059 226 300
05 janv. 202441,2541,9741,1041,4141,268 420 600
04 janv. 202441,1241,5840,7241,5541,4011 897 500
03 janv. 202440,9741,6940,5941,3741,2213 723 000
02 janv. 202441,9642,5441,7642,0941,949 620 900
29 déc. 202342,4142,9242,2742,5742,426 509 100
28 déc. 202342,9543,2542,8843,0242,865 426 700
27 déc. 202343,0443,4242,7843,2043,047 172 600
26 déc. 202342,6043,0842,5142,8342,676 701 000
22 déc. 202342,5342,8442,1042,3842,236 983 800
21 déc. 202341,9742,3041,8342,2342,087 032 300
20 déc. 202341,7742,3541,2941,3441,1910 798 700
19 déc. 202342,0342,6242,0042,1842,0316 499 800
18 déc. 202341,5742,4441,3441,3541,2012 242 000
15 déc. 202340,9541,9640,9541,5041,3523 084 100
14 déc. 202340,3042,3240,3041,9741,8229 234 600
13 déc. 202337,4939,2337,1439,1939,0515 442 500
12 déc. 202337,7037,7737,1737,4237,2813 640 500
11 déc. 202337,5338,0437,3037,8737,738 606 700
08 déc. 202337,0538,4136,8938,1538,0119 543 700
07 déc. 202336,5736,8536,0436,3736,2410 691 600
06 déc. 202336,8737,1836,2036,2536,129 356 900
05 déc. 202337,3337,3336,5536,5736,4413 057 200
04 déc. 202338,0938,5837,5037,6137,4715 675 100
01 déc. 202337,8439,4637,7439,2439,1018 670 100
30 nov. 202337,2737,4736,9337,3237,1810 439 000
29 nov. 202337,4337,5836,7737,1737,039 792 300
28 nov. 202336,7137,5036,4637,2237,0811 345 400
27 nov. 202336,5336,6736,1636,5936,468 251 400
24 nov. 202336,7437,2236,6036,8436,713 536 700
22 nov. 202336,8037,0436,5236,8936,767 624 400
21 nov. 202336,9737,5336,8537,0036,8711 351 800
20 nov. 202336,1637,1036,0836,6536,5212 322 100
17 nov. 202335,9036,2435,4736,0035,878 961 500
16 nov. 202335,8936,1035,2935,5435,4110 034 700
15 nov. 202335,4836,3835,2936,0035,8714 733 400
14 nov. 202334,5535,6834,5535,1735,0411 724 600
13 nov. 202333,6133,9333,3833,4333,318 944 500
10 nov. 202333,0933,8332,8333,6833,569 922 100
09 nov. 202334,0334,2233,0933,2433,129 730 500
08 nov. 202333,8834,2833,3033,6133,4910 634 700
07 nov. 202334,6634,6933,7334,0633,9412 611 900
06 nov. 202335,5135,6035,1635,3735,247 805 900
03 nov. 202335,6535,9935,0835,1535,029 306 200
02 nov. 202334,3135,1334,3135,0134,889 225 600
01 nov. 202333,8733,9933,2933,7133,599 698 600
31 oct. 202333,6433,9233,2733,7833,669 175 200
30 oct. 202334,0834,4133,7934,0433,9211 163 100
27 oct. 202334,3134,4633,5233,6733,5510 565 300
26 oct. 202333,6834,1633,4233,7133,5910 294 400
25 oct. 202334,3434,7133,7533,8433,7210 861 900
24 oct. 202333,6334,5833,4034,4234,2912 380 500
23 oct. 202333,6833,9933,0833,5133,3911 470 800
20 oct. 202334,8635,1333,7233,8833,7616 091 900
19 oct. 202335,5136,0334,8335,2335,1015 584 400
18 oct. 202335,9236,2435,4735,6135,4812 195 000
17 oct. 202335,4336,6735,2136,4836,3511 333 800
16 oct. 202335,8036,3535,5335,8535,7210 920 500
13 oct. 202336,3136,3835,3235,4535,329 435 300
12 oct. 202336,9737,0035,6236,0735,9411 862 200
12 oct. 20230.15 Dividende
11 oct. 202337,6237,6236,7637,1536,876 235 900
10 oct. 202337,1537,8337,0337,2937,0011 390 300
09 oct. 202336,3337,1636,2436,8336,557 766 200
06 oct. 202335,4837,0035,3036,6736,3912 692 300
05 oct. 202335,8036,0335,0335,3735,1013 218 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...