Premium
Freeport McMoRan Inc (1FCX)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -4.67010589194 | 36.83 | 37 | 34.2 | 314 | 36.46887473 | DE |
| 4 | -2.195 | -5.88392976813 | 37.305 | 39.8 | 34.2 | 156 | 37.37468184 | DE |
| 12 | -5.86 | -14.3031486454 | 40.97 | 42.21 | 34.2 | 156 | 38.93299145 | DE |
| 26 | -6.52 | -15.6617823685 | 41.63 | 46.535 | 34.2 | 186 | 40.14754402 | DE |
| 52 | -2.005 | -5.40212851947 | 37.115 | 50.41 | 34.2 | 174 | 42.64885351 | DE |
| 156 | 0.875 | 2.55586388199 | 34.235 | 50.41 | 33.97 | 177 | 42.19580704 | DE |
| 260 | 0.875 | 2.55586388199 | 34.235 | 50.41 | 33.97 | 177 | 42.19580704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 35.11 | -0.18 | -0.50 | 35.02 | 35.11 | 35.02 | 345 |
| 1738256100 | 35.285 | 0 | 0.00 | 35.285 | 35.285 | 35.285 | 0 |
| 1738169700 | 35.285 | -0.22 | -0.61 | 34.7 | 35.285 | 34.2 | 248 |
| 1738083300 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1737996900 | 35.5 | -1.5 | -4.05 | 35.5 | 35.5 | 35.5 | 50 |
| 1737737700 | 37 | -2.05 | -5.25 | 36.83 | 37 | 36.83 | 644 |
| 1737651300 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1737564900 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1737478500 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1737392100 | 39.05 | 0 | 0.00 | 39.05 | 39.05 | 39.05 | 0 |
| 1737132900 | 39.05 | -0.39 | -0.98 | 39.05 | 39.05 | 39.05 | 30 |
| 1737046500 | 39.435 | 0.9 | 2.34 | 39.435 | 39.435 | 39.435 | 139 |
| 1736960100 | 38.535 | -0.04 | -0.10 | 38.23 | 38.535 | 38.23 | 96 |
| 1736873700 | 38.575 | 0 | 0.00 | 38.575 | 38.575 | 38.575 | 0 |
| 1736787300 | 38.575 | -0.09 | -0.23 | 38.045 | 38.575 | 38.045 | 78 |
| 1736528100 | 38.665 | -1.14 | -2.85 | 38.665 | 38.665 | 38.665 | 27 |
| 1736441700 | 39.8 | 2.65 | 7.13 | 39.8 | 39.8 | 39.8 | 15 |
| 1736355300 | 37.15 | 0 | 0.00 | 37.15 | 37.15 | 37.15 | 0 |
| 1736268900 | 37.15 | -0.87 | -2.29 | 37.15 | 37.15 | 37.15 | 10 |
| 1736182500 | 38.02 | 0.92 | 2.47 | 37.305 | 38.02 | 37.305 | 376 |
| 1735923300 | 37.105 | 0 | 0.00 | 37.105 | 37.105 | 37.105 | 0 |
| 1735836900 | 37.105 | -0.53 | -1.41 | 37.02 | 37.105 | 37.02 | 176 |
| 1735577700 | 37.635 | -0.06 | -0.16 | 37.635 | 37.635 | 37.635 | 13 |
| 1735318500 | 37.695 | 0.76 | 2.06 | 37.695 | 37.695 | 37.695 | 26 |
| 1734972900 | 36.935 | 0 | 0.00 | 36.935 | 36.935 | 36.935 | 0 |
| 1734713700 | 36.935 | -1.71 | -4.41 | 36.935 | 36.935 | 36.935 | 15 |
| 1734627300 | 38.64 | 0 | 0.00 | 38.64 | 38.64 | 38.64 | 0 |
| 1734540900 | 38.64 | -0.71 | -1.80 | 38.64 | 38.64 | 38.64 | 50 |
| 1734454500 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1734368100 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1734108900 | 39.35 | -2.02 | -4.87 | 39.27 | 39.35 | 39.27 | 22 |
| 1734022500 | 41.365 | 0 | 0.00 | 41.365 | 41.365 | 41.365 | 0 |
| 1733936100 | 41.365 | 0 | 0.00 | 41.365 | 41.365 | 41.365 | 0 |
| 1733849700 | 41.365 | -0.22 | -0.52 | 41.365 | 41.365 | 41.365 | 47 |
| 1733763300 | 41.58 | 0.82 | 2.01 | 41.58 | 41.58 | 41.58 | 20 |
| 1733504100 | 40.76 | 0 | 0.00 | 40.76 | 40.76 | 40.76 | 0 |
| 1733417700 | 40.76 | -1.34 | -3.17 | 40.935 | 40.935 | 40.76 | 148 |
| 1733331300 | 42.095 | 0 | 0.00 | 42.095 | 42.095 | 42.095 | 0 |
| 1733244900 | 42.095 | 0 | 0.00 | 42.095 | 42.095 | 42.095 | 0 |
| 1733158500 | 42.095 | -0.12 | -0.27 | 42.095 | 42.095 | 42.095 | 238 |
| 1732899300 | 42.21 | 1.95 | 4.83 | 42.21 | 42.21 | 42.21 | 7 |
| 1732812900 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732726500 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732640100 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732553700 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732294500 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732208100 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732121700 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1732035300 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1731948900 | 40.265 | 0 | 0.00 | 40.265 | 40.265 | 40.265 | 0 |
| 1731689700 | 40.265 | -0.64 | -1.56 | 40.265 | 40.265 | 40.265 | 1000 |
| 1731603300 | 40.905 | 0 | 0.00 | 40.905 | 40.905 | 40.905 | 0 |
| 1731516900 | 40.905 | -3.44 | -7.75 | 40.97 | 40.97 | 40.905 | 269 |
| 1731430500 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1731344100 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1731084900 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1730998500 | 44.34 | 1.02 | 2.34 | 44.34 | 44.34 | 44.34 | 200 |
| 1730912100 | 43.325 | 1.44 | 3.43 | 44.52 | 44.52 | 42.44 | 200 |
| 1730825700 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1730739300 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
