Premium
Freeport McMoRan Inc (FCX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -1.76065322786 | 39.19 | 39.32 | 37.745 | 8591740 | 38.48396379 | CS |
| 4 | -4.61 | -10.6935745767 | 43.11 | 44.75 | 37.665 | 10897022 | 40.4830911 | CS |
| 12 | -10.42 | -21.3000817661 | 48.92 | 50.28 | 37.665 | 10726199 | 43.95574626 | CS |
| 26 | -9.38 | -19.5906432749 | 47.88 | 52.61 | 37.665 | 11358346 | 44.8690387 | CS |
| 52 | -3.41 | -8.13648293963 | 41.91 | 55.235 | 36.255 | 12695053 | 45.48453705 | CS |
| 156 | -2.98 | -7.18418514947 | 41.48 | 55.235 | 24.8 | 14105515 | 40.05820284 | CS |
| 260 | 25.15 | 188.389513109 | 13.35 | 55.235 | 4.82 | 17477329 | 31.68616376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 38.08 | -0.08 | -0.21 | 38.24 | 38.47 | 37.96 | 9249034 |
| 1735602000 | 38.16 | -0.7 | -1.80 | 38.42 | 38.49 | 37.745 | 11044170 |
| 1735342800 | 38.86 | -0.33 | -0.84 | 38.9 | 39.18 | 38.56 | 7946650 |
| 1735256400 | 39.19 | -0.03 | -0.08 | 39.19 | 39.32 | 38.92 | 6127105 |
| 1735077840 | 39.22 | -0.03 | -0.08 | 39.4 | 39.4 | 38.81 | 3962498 |
| 1734997200 | 39.25 | 0.39 | 1.00 | 38.77 | 39.34 | 38.555 | 8556476 |
| 1734738000 | 38.86 | 0.62 | 1.62 | 37.98 | 39.29 | 37.96 | 22271106 |
| 1734651600 | 38.24 | -0.47 | -1.21 | 38.68 | 39.22 | 37.665 | 14679666 |
| 1734565200 | 38.71 | -1.91 | -4.70 | 40.42 | 40.62 | 38.57 | 12499478 |
| 1734478800 | 40.62 | -0.12 | -0.29 | 40.19 | 40.79 | 40.07 | 11733858 |
| 1734392400 | 40.74 | -0.85 | -2.04 | 41.3 | 41.52 | 40.5 | 10231695 |
| 1734133200 | 41.59 | -0.49 | -1.16 | 41.59 | 41.785 | 41.1 | 9664213 |
| 1734046800 | 42.08 | -0.92 | -2.14 | 42.6 | 42.73 | 41.975 | 10184510 |
| 1733960400 | 43 | 0.33 | 0.77 | 42.87 | 43.115 | 42.4 | 7337576 |
| 1733874000 | 42.67 | -1.06 | -2.42 | 43.54 | 43.72 | 42.59 | 10843216 |
| 1733787600 | 43.73 | 1.66 | 3.95 | 43.75 | 44.75 | 43.69 | 18309231 |
| 1733528400 | 42.07 | -0.72 | -1.68 | 43.07 | 43.07 | 42.03 | 9638223 |
| 1733442000 | 42.79 | -0.25 | -0.58 | 43.11 | 43.3485 | 42.45 | 11867685 |
| 1733355600 | 43.04 | -0.79 | -1.80 | 43.98 | 44.24 | 42.81 | 16292970 |
| 1733269200 | 43.83 | 0.19 | 0.44 | 44.56 | 44.83 | 43.545 | 12205883 |
| 1733182800 | 43.64 | -0.56 | -1.27 | 44.17 | 44.39 | 42.66 | 15134030 |
| 1732917840 | 44.2 | 0.44 | 1.01 | 43.62 | 44.52 | 43.57 | 6512474 |
| 1732750800 | 43.76 | 0.28 | 0.64 | 43.76 | 44.23 | 43.51 | 7049827 |
| 1732664400 | 43.48 | -0.9 | -2.03 | 44 | 44.08 | 43.12 | 11819825 |
| 1732578000 | 44.38 | 0.66 | 1.51 | 43.92 | 44.61 | 43.86 | 13276129 |
| 1732318800 | 43.72 | -0.04 | -0.09 | 43.62 | 43.76 | 43.37 | 9104844 |
| 1732232400 | 43.76 | 0.06 | 0.14 | 43.68 | 44.11 | 43.26 | 8871842 |
| 1732146000 | 43.7 | -0.42 | -0.95 | 44.18 | 44.18 | 43.4 | 8723220 |
| 1732059600 | 44.12 | 0.57 | 1.31 | 43.4 | 44.2 | 43.1301 | 11802672 |
| 1731973200 | 43.55 | 0.85 | 1.99 | 43.2 | 43.65 | 42.555 | 11882605 |
| 1731714000 | 42.7 | -0.57 | -1.32 | 43.5 | 43.82 | 42 | 12892455 |
| 1731627600 | 43.27 | 0.15 | 0.35 | 43.59 | 43.59 | 42.71 | 11880620 |
| 1731541200 | 43.12 | -0.48 | -1.10 | 43.75 | 43.872 | 43.09 | 11901988 |
| 1731454800 | 43.6 | -1.3 | -2.90 | 44 | 44.12 | 42.92 | 18143526 |
| 1731368400 | 44.9 | -1.46 | -3.15 | 45.66 | 45.66 | 44.715 | 12735723 |
| 1731109200 | 46.36 | -2.22 | -4.57 | 46.52 | 46.9 | 45.475 | 16188644 |
| 1731022800 | 48.58 | 1.71 | 3.65 | 48.24 | 49.21 | 48.19 | 12683510 |
| 1730936400 | 46.87 | -0.12 | -0.26 | 45.08 | 47.225 | 45.08 | 12132532 |
| 1730850000 | 46.99 | 0.72 | 1.56 | 46.79 | 47 | 46.42 | 6042524 |
| 1730763600 | 46.27 | 0.68 | 1.49 | 45.87 | 46.725 | 45.6269 | 9146625 |
| 1730500800 | 45.59 | 0.57 | 1.27 | 45.6 | 46.17 | 45.3 | 7733265 |
| 1730414400 | 45.02 | -0.95 | -2.07 | 45.26 | 45.57 | 44.715 | 9459945 |
| 1730328000 | 45.97 | -0.6 | -1.29 | 46.31 | 46.35 | 45.565 | 9009706 |
| 1730241600 | 46.57 | -0.16 | -0.34 | 47.35 | 47.56 | 46.53 | 8427919 |
| 1730155200 | 46.73 | 0.13 | 0.28 | 46.86 | 46.97 | 46.53 | 6437834 |
| 1729896000 | 46.6 | -0.24 | -0.51 | 47.06 | 47.2 | 46.515 | 8528335 |
| 1729809600 | 46.84 | -1.08 | -2.25 | 48.27 | 48.27 | 46.65 | 10169222 |
| 1729723200 | 47.92 | -0.61 | -1.26 | 47.55 | 48.12 | 47.27 | 10835999 |
| 1729636800 | 48.53 | 0.59 | 1.23 | 49.98 | 50.12 | 47.635 | 14813157 |
| 1729550400 | 47.94 | -0.24 | -0.50 | 48.41 | 48.7 | 47.675 | 10148031 |
| 1729291200 | 48.18 | 0.23 | 0.48 | 48.79 | 49.1 | 48.16 | 8815514 |
| 1729204800 | 47.95 | -0.02 | -0.04 | 48.14 | 48.395 | 47.62 | 8310801 |
| 1729118400 | 47.97 | 0.69 | 1.46 | 47.83 | 48.07 | 47.33 | 7345769 |
| 1729032000 | 47.28 | -1.58 | -3.23 | 48.09 | 48.14 | 47.09 | 11845053 |
| 1728945600 | 48.86 | -1.17 | -2.34 | 47.9 | 49 | 47.56 | 13573129 |
| 1728686400 | 50.03 | 0.49 | 0.99 | 49.47 | 50.28 | 49.37 | 6414805 |
| 1728600000 | 49.54 | 0.67 | 1.37 | 48.92 | 49.825 | 48.5101 | 6954015 |
| 1728513600 | 48.87 | 0.28 | 0.58 | 48.21 | 48.96 | 47.71 | 6966318 |
| 1728427200 | 48.59 | -2.2 | -4.33 | 49.16 | 49.16 | 48.045 | 13035318 |
| 1728340800 | 50.79 | 0.24 | 0.47 | 50.46 | 51.19 | 50.04 | 8892566 |
| 1728081600 | 50.55 | 0.78 | 1.57 | 50.61 | 51.12 | 49.98 | 11506778 |
| 1727995200 | 49.77 | -1.05 | -2.07 | 49.55 | 50.05 | 49.28 | 10371959 |
| 1727908800 | 50.82 | 0.44 | 0.87 | 50.51 | 51.45 | 50.35 | 10724493 |
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
