Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCX.US
48.50-1.57(-3.14%)(czas lokalny: 17.07.2024 16:00)Freeport-McMoRan Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 49.40 | 50.17 | 48.64 | 50.07 | 11 032 727 | 0 |
15.07.2024 | 50.27 | 51.03 | 49.70 | 50.42 | 8 857 883 | 0 |
12.07.2024 | 51.90 | 51.97 | 51.11 | 51.28 | 7 988 963 | 0 |
11.07.2024 | 51.75 | 51.94 | 50.94 | 51.51 | 8 122 255 | 0 |
10.07.2024 | 50.83 | 51.97 | 50.75 | 51.59 | 8 864 571 | 0 |
09.07.2024 | 51.00 | 51.80 | 50.65 | 50.80 | 9 342 487 | 0 |
08.07.2024 | 51.11 | 51.38 | 50.53 | 51.13 | 7 580 000 | 0 |
05.07.2024 | 51.17 | 51.84 | 51.03 | 51.52 | 8 249 628 | 0 |
03.07.2024 | 50.00 | 51.16 | 49.41 | 50.65 | 8 913 699 | 0 |
02.07.2024 | 47.98 | 48.79 | 47.70 | 48.71 | 8 260 001 | 0 |
01.07.2024 | 49.18 | 49.69 | 48.23 | 48.41 | 6 500 116 | 0 |
28.06.2024 | 49.25 | 49.49 | 48.34 | 48.60 | 11 057 493 | 0 |
27.06.2024 | 49.50 | 49.69 | 48.17 | 48.32 | 8 914 071 | 0 |
26.06.2024 | 49.78 | 49.99 | 49.00 | 49.47 | 8 378 111 | 0 |
25.06.2024 | 49.72 | 50.03 | 49.47 | 49.88 | 7 944 740 | 0 |
24.06.2024 | 49.69 | 50.72 | 49.35 | 50.38 | 10 974 198 | 0 |
21.06.2024 | 49.26 | 49.82 | 48.21 | 49.56 | 18 824 960 | 0 |
20.06.2024 | 48.54 | 49.54 | 48.22 | 49.36 | 14 612 827 | 0 |
18.06.2024 | 47.35 | 47.69 | 47.69 | 47.69 | 9 008 836 | 0 |
17.06.2024 | 47.30 | 47.49 | 46.57 | 47.26 | 11 036 660 | 0 |
14.06.2024 | 47.70 | 49.19 | 47.38 | 48.11 | 8 366 428 | 0 |
13.06.2024 | 48.90 | 49.11 | 47.61 | 47.99 | 12 377 396 | 0 |
12.06.2024 | 50.86 | 51.27 | 48.92 | 49.20 | 10 047 345 | 0 |
11.06.2024 | 48.93 | 49.44 | 48.28 | 49.34 | 10 567 951 | 0 |
10.06.2024 | 49.73 | 50.22 | 49.40 | 50.00 | 10 584 953 | 0 |
07.06.2024 | 49.55 | 49.80 | 48.83 | 49.27 | 15 258 037 | 0 |
06.06.2024 | 50.64 | 51.28 | 49.90 | 51.25 | 10 994 604 | 0 |
05.06.2024 | 49.75 | 50.61 | 49.66 | 50.49 | 12 601 427 | 0 |
04.06.2024 | 50.75 | 51.05 | 48.41 | 49.70 | 24 772 484 | 0 |
03.06.2024 | 52.67 | 53.15 | 51.51 | 52.04 | 10 213 346 | 0 |
31.05.2024 | 52.48 | 53.29 | 51.21 | 52.73 | 18 336 324 | 0 |
30.05.2024 | 51.81 | 52.66 | 51.41 | 52.31 | 13 004 415 | 0 |
29.05.2024 | 52.90 | 53.20 | 52.40 | 52.77 | 10 968 325 | 0 |
28.05.2024 | 53.21 | 53.89 | 52.28 | 53.63 | 14 914 304 | 0 |
24.05.2024 | 51.59 | 51.53 | 51.53 | 51.53 | 9 650 037 | 0 |
23.05.2024 | 51.48 | 51.97 | 50.81 | 51.20 | 16 860 920 | 0 |
22.05.2024 | 51.75 | 52.75 | 50.60 | 51.23 | 26 227 492 | 0 |
21.05.2024 | 54.67 | 54.95 | 53.59 | 54.32 | 18 139 792 | 0 |
20.05.2024 | 54.07 | 55.23 | 53.38 | 54.86 | 15 709 441 | 0 |
17.05.2024 | 52.92 | 54.34 | 52.55 | 54.23 | 17 901 336 | 0 |
16.05.2024 | 53.81 | 54.05 | 51.91 | 52.04 | 14 751 767 | 0 |
15.05.2024 | 53.81 | 54.09 | 52.13 | 53.61 | 17 272 724 | 0 |
14.05.2024 | 52.50 | 53.66 | 52.33 | 53.48 | 17 697 718 | 0 |
13.05.2024 | 52.00 | 52.50 | 51.77 | 52.04 | 9 199 878 | 0 |
10.05.2024 | 51.59 | 52.00 | 51.35 | 51.59 | 11 493 772 | 0 |
09.05.2024 | 50.12 | 51.35 | 49.70 | 51.08 | 10 230 499 | 0 |
08.05.2024 | 49.95 | 50.71 | 49.42 | 49.96 | 14 168 132 | 0 |
07.05.2024 | 50.92 | 51.46 | 50.81 | 51.39 | 13 105 282 | 0 |
06.05.2024 | 51.33 | 51.51 | 50.54 | 50.99 | 10 950 272 | 0 |
03.05.2024 | 50.00 | 50.55 | 49.14 | 50.45 | 14 494 099 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus