Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCX.US
51.53+0.33(+0.64%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 51.59 | 52.08 | 51.28 | 51.53 | 9 617 667 | 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 |
02.05.2024 | 49.05 | 49.39 | 48.22 | 48.78 | 24 385 138 | 0 |
01.05.2024 | 50.30 | 51.40 | 49.38 | 49.91 | 19 246 396 | 0 |
30.04.2024 | 50.72 | 51.20 | 49.90 | 49.94 | 16 743 828 | 0 |
29.04.2024 | 51.40 | 53.13 | 50.78 | 52.41 | 22 023 332 | 0 |
26.04.2024 | 50.00 | 50.72 | 49.53 | 50.50 | 17 488 932 | 0 |
25.04.2024 | 48.68 | 49.66 | 47.99 | 49.40 | 15 961 743 | 0 |
24.04.2024 | 48.04 | 48.46 | 47.38 | 48.24 | 11 822 814 | 0 |
23.04.2024 | 48.02 | 48.69 | 47.10 | 47.99 | 19 416 072 | 0 |
22.04.2024 | 48.47 | 49.41 | 47.80 | 48.95 | 20 140 068 | 0 |
19.04.2024 | 50.35 | 51.08 | 49.37 | 49.61 | 17 060 774 | 0 |
18.04.2024 | 50.75 | 51.04 | 49.67 | 50.16 | 15 709 482 | 0 |
17.04.2024 | 50.38 | 51.14 | 49.46 | 49.82 | 15 642 308 | 0 |
16.04.2024 | 48.65 | 49.60 | 48.08 | 49.41 | 19 035 244 | 0 |
15.04.2024 | 50.85 | 51.05 | 49.67 | 50.02 | 14 688 180 | 0 |
12.04.2024 | 52.27 | 52.42 | 49.33 | 49.47 | 19 282 600 | 0 |
11.04.2024 | 50.82 | 51.34 | 49.96 | 50.74 | 12 955 710 | 0 |
10.04.2024 | 49.82 | 51.38 | 49.59 | 50.92 | 16 134 431 | 0 |
09.04.2024 | 51.50 | 52.03 | 50.51 | 51.30 | 17 584 554 | 0 |
08.04.2024 | 50.20 | 50.27 | 49.42 | 50.00 | 12 422 181 | 0 |
05.04.2024 | 49.28 | 49.58 | 48.66 | 49.47 | 13 795 234 | 0 |
04.04.2024 | 49.95 | 50.24 | 48.86 | 49.18 | 24 798 564 | 0 |
03.04.2024 | 48.71 | 49.75 | 48.64 | 49.61 | 19 665 200 | 0 |
02.04.2024 | 47.93 | 48.84 | 47.31 | 48.38 | 21 963 240 | 0 |
01.04.2024 | 47.54 | 47.81 | 47.22 | 47.33 | 10 074 920 | 0 |
28.03.2024 | 46.30 | 47.02 | 47.02 | 47.02 | 20 168 968 | 0 |
27.03.2024 | 44.86 | 45.94 | 44.53 | 45.88 | 10 624 244 | 0 |
26.03.2024 | 45.32 | 45.49 | 44.61 | 44.73 | 10 451 724 | 0 |
25.03.2024 | 45.43 | 46.48 | 45.21 | 45.35 | 7 457 096 | 0 |
22.03.2024 | 46.00 | 46.10 | 45.08 | 45.10 | 14 254 142 | 0 |
21.03.2024 | 46.20 | 46.40 | 45.47 | 46.24 | 16 812 256 | 0 |
20.03.2024 | 44.38 | 46.46 | 43.92 | 46.01 | 20 023 712 | 0 |
19.03.2024 | 43.86 | 44.47 | 43.35 | 44.33 | 13 449 811 | 0 |
18.03.2024 | 45.00 | 45.47 | 44.37 | 44.48 | 14 284 903 | 0 |
15.03.2024 | 43.62 | 44.90 | 43.46 | 44.61 | 33 713 980 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus