Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCX.US
69.62+1.44(+2.11%)(czas lokalny: 07.08.2026 16:00)Freeport-McMoRan Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 69.91 | 70.53 | 68.66 | 69.62 | 2 881 040 | 0 |
| 06.08.2026 | 68.49 | 69.67 | 67.94 | 68.19 | 3 449 119 | 0 |
| 05.08.2026 | 69.02 | 70.56 | 68.72 | 69.37 | 4 728 468 | 0 |
| 04.08.2026 | 66.28 | 67.84 | 65.94 | 67.32 | 4 435 072 | 0 |
| 03.08.2026 | 61.91 | 63.74 | 61.28 | 63.65 | 2 521 884 | 0 |
| 31.07.2026 | 63.12 | 63.32 | 60.98 | 62.62 | 2 703 959 | 0 |
| 30.07.2026 | 61.90 | 63.63 | 61.81 | 63.43 | 3 633 008 | 0 |
| 29.07.2026 | 60.67 | 61.55 | 58.19 | 60.03 | 6 116 395 | 0 |
| 28.07.2026 | 61.34 | 62.57 | 59.94 | 61.65 | 3 165 156 | 0 |
| 27.07.2026 | 63.38 | 63.38 | 61.19 | 62.69 | 2 886 452 | 0 |
| 24.07.2026 | 62.53 | 62.99 | 61.06 | 62.60 | 3 376 114 | 0 |
| 23.07.2026 | 63.16 | 65.43 | 61.98 | 63.52 | 5 173 296 | 0 |
| 22.07.2026 | 62.94 | 65.07 | 62.81 | 64.96 | 5 810 183 | 0 |
| 21.07.2026 | 61.09 | 62.66 | 60.50 | 62.55 | 3 545 132 | 0 |
| 20.07.2026 | 58.98 | 59.30 | 58.53 | 58.80 | 2 781 652 | 0 |
| 17.07.2026 | 56.71 | 59.35 | 56.00 | 58.39 | 3 555 152 | 0 |
| 16.07.2026 | 59.55 | 59.95 | 57.55 | 58.51 | 4 072 684 | 0 |
| 15.07.2026 | 62.25 | 62.77 | 59.37 | 60.99 | 4 336 656 | 0 |
| 14.07.2026 | 61.94 | 62.90 | 61.20 | 61.97 | 2 853 948 | 0 |
| 13.07.2026 | 60.88 | 61.99 | 59.63 | 59.98 | 4 276 382 | 0 |
| 10.07.2026 | 60.20 | 62.05 | 60.16 | 61.53 | 2 801 337 | 0 |
| 09.07.2026 | 59.46 | 61.08 | 58.46 | 60.51 | 3 886 303 | 0 |
| 08.07.2026 | 58.05 | 58.74 | 56.00 | 57.47 | 6 492 580 | 0 |
| 07.07.2026 | 59.34 | 59.37 | 59.22 | 59.26 | 77 920 | 0 |
| 06.07.2026 | 61.66 | 62.00 | 60.54 | 61.01 | 2 273 208 | 0 |
| 02.07.2026 | 61.32 | 62.27 | 59.44 | 60.95 | 4 329 756 | 0 |
| 01.07.2026 | 61.81 | 63.03 | 60.54 | 60.56 | 4 771 644 | 0 |
| 30.06.2026 | 62.97 | 63.28 | 62.07 | 62.88 | 4 519 365 | 0 |
| 29.06.2026 | 61.96 | 62.33 | 60.52 | 61.62 | 3 330 272 | 0 |
| 26.06.2026 | 61.85 | 62.98 | 61.63 | 62.36 | 4 090 968 | 0 |
| 25.06.2026 | 63.03 | 63.28 | 61.68 | 62.80 | 4 671 787 | 0 |
| 24.06.2026 | 62.52 | 62.79 | 61.05 | 61.85 | 4 325 161 | 0 |
| 23.06.2026 | 65.46 | 65.88 | 63.75 | 64.42 | 4 854 460 | 0 |
| 22.06.2026 | 68.38 | 69.91 | 68.30 | 69.28 | 2 766 732 | 0 |
| 18.06.2026 | 70.00 | 70.67 | 68.02 | 68.67 | 3 683 939 | 0 |
| 17.06.2026 | 69.88 | 72.28 | 68.84 | 69.03 | 3 342 576 | 0 |
| 16.06.2026 | 70.58 | 71.52 | 69.66 | 70.16 | 2 409 516 | 0 |
| 15.06.2026 | 71.32 | 71.88 | 69.26 | 70.11 | 4 500 228 | 0 |
| 12.06.2026 | 67.21 | 68.92 | 66.83 | 68.40 | 3 875 512 | 0 |
| 11.06.2026 | 63.02 | 66.60 | 62.36 | 66.36 | 3 800 103 | 0 |
| 10.06.2026 | 63.20 | 64.76 | 61.73 | 62.07 | 3 198 585 | 0 |
| 09.06.2026 | 65.58 | 66.39 | 61.87 | 64.23 | 3 376 084 | 0 |
| 08.06.2026 | 64.55 | 65.60 | 63.70 | 63.88 | 2 006 952 | 0 |
| 05.06.2026 | 67.48 | 67.48 | 62.37 | 63.37 | 3 274 000 | 0 |
| 04.06.2026 | 69.79 | 71.86 | 69.07 | 69.70 | 1 892 248 | 0 |
| 03.06.2026 | 71.36 | 71.58 | 69.28 | 70.67 | 2 445 768 | 0 |
| 02.06.2026 | 67.87 | 72.08 | 67.87 | 71.73 | 2 829 844 | 0 |
| 01.06.2026 | 65.11 | 67.48 | 64.49 | 67.03 | 1 803 358 | 0 |
| 29.05.2026 | 65.36 | 66.64 | 64.49 | 65.69 | 957 078 | 0 |
| 28.05.2026 | 63.23 | 66.05 | 62.51 | 65.85 | 1 071 500 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
