Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCX.US
48.24+0.25(+0.52%)(czas lokalny: 24.04.2024 16:02)Freeport-McMoRan Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 43.70 | 43.83 | 42.93 | 43.32 | 15 651 736 | 0 |
13.03.2024 | 41.84 | 43.76 | 41.53 | 43.41 | 25 597 880 | 0 |
12.03.2024 | 40.60 | 40.78 | 39.80 | 40.36 | 8 793 066 | 0 |
11.03.2024 | 39.87 | 40.67 | 39.78 | 40.42 | 9 483 518 | 0 |
08.03.2024 | 39.91 | 40.14 | 39.55 | 39.85 | 7 493 965 | 0 |
07.03.2024 | 39.31 | 40.45 | 39.25 | 39.81 | 12 757 563 | 0 |
06.03.2024 | 38.24 | 38.76 | 37.92 | 38.14 | 10 494 488 | 0 |
05.03.2024 | 38.01 | 38.27 | 36.75 | 37.12 | 12 681 769 | 0 |
04.03.2024 | 38.04 | 38.45 | 37.63 | 38.32 | 9 150 555 | 0 |
01.03.2024 | 38.00 | 38.35 | 37.60 | 37.93 | 10 199 759 | 0 |
29.02.2024 | 38.19 | 38.41 | 37.75 | 37.81 | 15 949 551 | 0 |
28.02.2024 | 37.59 | 37.84 | 37.29 | 37.41 | 9 980 604 | 0 |
27.02.2024 | 38.70 | 38.74 | 37.90 | 38.16 | 6 291 618 | 0 |
26.02.2024 | 38.27 | 38.41 | 37.60 | 38.03 | 9 864 230 | 0 |
23.02.2024 | 38.78 | 39.15 | 38.59 | 38.96 | 9 995 743 | 0 |
22.02.2024 | 38.67 | 39.04 | 38.51 | 38.67 | 9 507 803 | 0 |
21.02.2024 | 38.49 | 39.01 | 38.40 | 38.86 | 11 281 052 | 0 |
20.02.2024 | 38.40 | 38.56 | 38.00 | 38.14 | 10 457 731 | 0 |
16.02.2024 | 39.21 | 38.83 | 38.83 | 38.83 | 12 614 250 | 0 |
15.02.2024 | 37.52 | 38.35 | 37.36 | 38.25 | 9 519 589 | 0 |
14.02.2024 | 36.71 | 37.25 | 36.55 | 37.20 | 9 205 998 | 0 |
13.02.2024 | 37.01 | 37.12 | 36.26 | 36.66 | 14 231 417 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus