Premium
Freeport McMoRan Inc (FCX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.12 | -5.08806262231 | 61.32 | 62.26 | 56 | 17494678 | 59.46653317 | CS |
| 4 | -4.83 | -7.66301761066 | 63.03 | 72.275 | 56 | 15896278 | 63.92448737 | CS |
| 12 | -10.74 | -15.5787641427 | 68.94 | 72.275 | 55.49 | 15009992 | 63.64028503 | CS |
| 26 | 2.75 | 4.95942290352 | 55.45 | 72.275 | 50.79 | 17568022 | 62.25652416 | CS |
| 52 | 11.465 | 24.5319353803 | 46.735 | 72.275 | 35.15 | 17402058 | 52.54195165 | CS |
| 156 | 19.91 | 51.9979106816 | 38.29 | 72.275 | 27.66 | 14423043 | 46.12173596 | CS |
| 260 | 22.27 | 61.9816309491 | 35.93 | 72.275 | 24.8 | 15340620 | 42.22353081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 57.5 | -1.83 | -3.08 | 57.92 | 58.87 | 56 | 21826185 |
| 1783464000 | 59.33 | -1.67 | -2.74 | 60.11 | 60.45 | 58.16 | 18270627 |
| 1783377600 | 61 | 0.03 | 0.05 | 61.74 | 62.07 | 60.53 | 16334035 |
| 1783032000 | 60.97 | 0.44 | 0.73 | 61.32 | 62.26 | 59.44 | 13547863 |
| 1782945600 | 60.53 | -2.36 | -3.75 | 61.79 | 63.045 | 60.53 | 15521492 |
| 1782859200 | 62.89 | 1.27 | 2.06 | 62.98 | 63.293 | 62.06 | 13791238 |
| 1782772800 | 61.62 | -0.83 | -1.33 | 61.99 | 62.35 | 60.51 | 12284506 |
| 1782513600 | 62.45 | -0.35 | -0.56 | 62.06 | 62.9999 | 61.635 | 24646141 |
| 1782427200 | 62.8 | 0.96 | 1.55 | 63.23 | 63.75 | 61.71 | 14176928 |
| 1782340800 | 61.84 | -2.56 | -3.98 | 62.71 | 62.79 | 61.05 | 18524603 |
| 1782254400 | 64.4 | -4.81 | -6.95 | 65.28 | 65.885 | 63.7 | 16703850 |
| 1782168000 | 69.21 | 0.53 | 0.77 | 68.495 | 69.91 | 68.16 | 12959123 |
| 1781822400 | 68.68 | -0.38 | -0.55 | 69.95 | 70.62 | 68.02 | 17946612 |
| 1781736000 | 69.06 | -1.09 | -1.55 | 70.2 | 72.275 | 68.8437 | 16486970 |
| 1781649600 | 70.15 | 0.02 | 0.03 | 70.58 | 71.52 | 69.65 | 8998175 |
| 1781563200 | 70.13 | 1.72 | 2.51 | 71.19 | 71.88 | 69.25 | 16621060 |
| 1781304000 | 68.41 | 2.07 | 3.12 | 67.21 | 68.915 | 66.83 | 12602063 |
| 1781217600 | 66.34 | 4.26 | 6.86 | 63.03 | 66.599999 | 62.34 | 14883467 |
| 1781131200 | 62.08 | -2.17 | -3.38 | 63.2 | 64.78 | 61.73 | 14764479 |
| 1781044800 | 64.25 | 0.34 | 0.53 | 65.17 | 66.425 | 61.85 | 15696100 |
| 1780958400 | 63.91 | 0.54 | 0.85 | 64.61 | 65.72 | 63.695 | 12694400 |
| 1780699200 | 63.37 | -6.32 | -9.07 | 67.485 | 67.485 | 62.365 | 18098358 |
| 1780612800 | 69.69 | -0.95 | -1.34 | 69.92 | 71.87 | 69.0512 | 11643340 |
| 1780526400 | 70.64 | -1.08 | -1.51 | 71.65 | 71.65 | 69.28 | 13829899 |
| 1780440000 | 71.72 | 4.68 | 6.98 | 67.87 | 72.09 | 67.72 | 18904316 |
| 1780353600 | 67.04 | 1.33 | 2.02 | 65.26 | 67.48 | 64.48 | 10048557 |
| 1780094400 | 65.709999 | -0.16 | -0.24 | 65.43 | 66.8 | 64.48 | 11367215 |
| 1780008000 | 65.87 | 2.24 | 3.52 | 63.23 | 66.06 | 62.48 | 10243190 |
| 1779921600 | 63.63 | -0.73 | -1.13 | 64.09 | 64.39 | 62.865 | 8242685 |
| 1779835200 | 64.36 | 2.37 | 3.82 | 63.04 | 64.97 | 63.04 | 11365329 |
| 1779489600 | 61.99 | -0.32 | -0.51 | 62.82 | 62.82 | 61.51 | 7859564 |
| 1779403200 | 62.31 | 1.44 | 2.37 | 60.49 | 63.1101 | 59.76 | 10181085 |
| 1779316800 | 60.87 | 2.17 | 3.70 | 59.5 | 61.06 | 58.81 | 11988230 |
| 1779230400 | 58.7 | -1.8 | -2.98 | 59.06 | 59.93 | 58.3001 | 12134652 |
| 1779144000 | 60.5 | -2.51 | -3.98 | 62.35 | 63.46 | 59.71 | 14794473 |
| 1778884800 | 63.01 | -3.13 | -4.73 | 62.19 | 63.805 | 61.38 | 15461473 |
| 1778798400 | 66.14 | -1.02 | -1.52 | 66.93 | 66.93 | 64.95 | 13874316 |
| 1778712000 | 67.16 | 1.13 | 1.71 | 66.87 | 68.85 | 65.8651 | 17105947 |
| 1778625600 | 66.03 | 1.66 | 2.58 | 63.905 | 66.37 | 62.73 | 14516852 |
| 1778539200 | 64.37 | 2.72 | 4.41 | 62.15 | 64.98 | 62.14 | 14845081 |
| 1778280000 | 61.65 | 1.04 | 1.72 | 61.78 | 62.28 | 60.7 | 12194808 |
| 1778193600 | 60.61 | -0.28 | -0.46 | 61.63 | 62.55 | 60.12 | 18291375 |
| 1778107200 | 60.89 | 3.21 | 5.57 | 60.63 | 61.2799 | 60.01 | 17650308 |
| 1778020800 | 57.68 | 2.11 | 3.80 | 57.01 | 57.985 | 56.245 | 13818673 |
| 1777934400 | 55.57 | -0.98 | -1.73 | 56.36 | 56.89 | 55.49 | 14769156 |
| 1777675200 | 56.55 | -1.23 | -2.13 | 57.67 | 58.1692 | 56.5 | 14877303 |
| 1777588800 | 57.78 | 0.85 | 1.49 | 57.925 | 58.34 | 57.02 | 16165535 |
| 1777502400 | 56.93 | -1.28 | -2.20 | 57.98 | 57.98 | 56.585 | 11441340 |
| 1777416000 | 58.21 | -2.36 | -3.90 | 59.76 | 60.2 | 57.87 | 14750684 |
| 1777329600 | 60.57 | -0.48 | -0.79 | 61.305 | 61.42 | 59.3718 | 15184251 |
| 1777070400 | 61.05 | -0.43 | -0.70 | 62.27 | 62.45 | 59.83 | 17741222 |
| 1776984000 | 61.48 | -8.88 | -12.62 | 62.11 | 65.2 | 61 | 38763829 |
| 1776897600 | 70.36 | 2.79 | 4.13 | 69.39 | 70.49 | 69.17 | 14204552 |
| 1776811200 | 67.57 | -2.61 | -3.72 | 70 | 70.72 | 67.46 | 17081952 |
| 1776724800 | 70.18 | -0.03 | -0.04 | 69.535 | 70.965 | 69.2301 | 12288514 |
| 1776465600 | 70.21 | 1.93 | 2.83 | 69.37 | 70.705 | 67.79 | 20205568 |
| 1776379200 | 68.28 | -0.42 | -0.61 | 68.94 | 69.51 | 67.72 | 10337026 |
| 1776292800 | 68.7 | 0.43 | 0.63 | 67.96 | 69.46 | 67.54 | 15892558 |
| 1776206400 | 68.27 | 0.24 | 0.35 | 68.54 | 68.83 | 67.57 | 12325146 |
| 1776120000 | 68.03 | 0.23 | 0.34 | 66.8 | 68.5499 | 66.8 | 13122358 |
| 1775860800 | 67.8 | 1.35 | 2.03 | 67.24 | 68.41 | 67.099999 | 15705818 |
| 1775774400 | 66.45 | 1.35 | 2.07 | 65.025 | 66.75 | 64.650099 | 12664476 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
