Premium
Freeport McMoRan Inc (FPMB)
TG
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 | 0.5 | 0.831808351356 | 60.11 | 62.29 | 57.3 | 12313 | 59.99821016 | DE |
| 4 | 6.62 | 12.2615299129 | 53.99 | 62.29 | 52.58 | 13616 | 58.01077965 | DE |
| 12 | 11.41 | 23.1910569106 | 49.2 | 62.29 | 47.365 | 15744 | 54.92221569 | DE |
| 26 | 18.21 | 42.9481132075 | 42.4 | 62.29 | 42.39 | 18498 | 52.5928629 | DE |
| 52 | 25.765 | 73.9417420003 | 34.845 | 62.29 | 29.905 | 17063 | 44.59221773 | DE |
| 156 | 24.45 | 67.6161504425 | 36.16 | 62.29 | 24.79 | 12370 | 41.23274673 | DE |
| 260 | 29.83 | 96.9135802469 | 30.78 | 62.29 | 24.405 | 10861 | 39.15094012 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 60.62 | 1.45 | 2.45 | 59 | 61.06 | 59 | 7597 |
| 1781900700 | 59.17 | -0.72 | -1.20 | 59.54 | 59.92 | 57.3 | 14185 |
| 1781814300 | 59.89 | -0.1 | -0.17 | 60.28 | 61.68 | 59.3 | 7591 |
| 1781727900 | 59.99 | -0.45 | -0.74 | 60.15 | 62.29 | 59.97 | 15645 |
| 1781641500 | 60.44 | -0.13 | -0.21 | 60.8 | 61.65 | 60.02 | 8513 |
| 1781555100 | 60.57 | 1.48 | 2.50 | 60.11 | 61.75 | 59.75 | 15630 |
| 1781295900 | 59.09 | 1.66 | 2.89 | 57.93 | 59.5 | 57.22 | 11227 |
| 1781209500 | 57.43 | 3.43 | 6.35 | 54.05 | 57.46 | 54.05 | 16763 |
| 1781123100 | 54 | -1.64 | -2.95 | 55.47 | 55.99 | 53.66 | 8806 |
| 1781036700 | 55.64 | 0.18 | 0.32 | 55.85 | 57.32 | 53.74 | 7860 |
| 1780950300 | 55.46 | 0.38 | 0.69 | 55.24 | 56.56 | 54.86 | 15049 |
| 1780691100 | 55.08 | -5.32 | -8.81 | 59.79 | 60.02 | 54.2 | 33677 |
| 1780604700 | 60.4 | -0.84 | -1.37 | 60.4 | 61.5 | 59.42 | 7457 |
| 1780518300 | 61.24 | -0.49 | -0.79 | 61.72 | 62.25 | 59.78 | 16708 |
| 1780431900 | 61.73 | 4.18 | 7.26 | 57.73 | 61.99 | 57.26 | 30714 |
| 1780345500 | 57.55 | 1.22 | 2.17 | 56.65 | 57.9 | 55.54 | 10510 |
| 1780086300 | 56.33 | -0.38 | -0.67 | 56.99 | 57 | 55.4 | 11734 |
| 1779999900 | 56.71 | 2.03 | 3.71 | 54.09 | 56.74 | 53.79 | 13465 |
| 1779913500 | 54.68 | -0.71 | -1.28 | 55.68 | 55.74 | 54 | 9943 |
| 1779827100 | 55.39 | 0.06 | 0.11 | 55 | 55.68 | 54.25 | 10568 |
| 1779740700 | 55.33 | 1.91 | 3.58 | 53.99 | 55.33 | 52.58 | 6268 |
| 1779481500 | 53.42 | -0.12 | -0.22 | 54.29 | 54.75 | 53.11 | 6354 |
| 1779395100 | 53.54 | 1.1 | 2.10 | 52.4 | 54.32 | 51.5 | 8353 |
| 1779308700 | 52.44 | 2 | 3.97 | 50.38 | 52.44 | 50.24 | 10907 |
| 1779222300 | 50.44 | -1.61 | -3.09 | 52.04 | 52.04 | 50.33 | 22470 |
| 1779135900 | 52.05 | -2.39 | -4.39 | 54.14 | 54.48 | 51.37 | 15868 |
| 1778876700 | 54.44 | -1.48 | -2.65 | 54.75 | 55.3 | 52.89 | 21267 |
| 1778790300 | 55.92 | -1.7 | -2.95 | 57.82 | 57.82 | 55.88 | 9110 |
| 1778703900 | 57.62 | 1.41 | 2.51 | 56.68 | 58.64 | 56.11 | 36079 |
| 1778617500 | 56.21 | 1.58 | 2.89 | 54.94 | 56.39 | 53.51 | 17721 |
| 1778531100 | 54.63 | 2.42 | 4.64 | 52.57 | 55.09 | 52 | 14825 |
| 1778271900 | 52.21 | 0.35 | 0.67 | 51.43 | 53.18 | 51.43 | 11843 |
| 1778185500 | 51.86 | -0.02 | -0.04 | 52.17 | 53.07 | 51.21 | 13303 |
| 1778099100 | 51.88 | 2.52 | 5.11 | 49.805 | 52.4 | 49.805 | 19532 |
| 1778012700 | 49.36 | 1.86 | 3.92 | 47.705 | 49.585 | 47.705 | 13977 |
| 1777926300 | 47.5 | -1.55 | -3.16 | 48.665 | 48.795 | 47.5 | 15011 |
| 1777580700 | 49.05 | 0.51 | 1.05 | 49.06 | 49.835 | 48.585 | 13248 |
| 1777494300 | 48.54 | -1.22 | -2.44 | 49.765 | 50.32 | 48.525 | 17033 |
| 1777407900 | 49.755 | -2.18 | -4.19 | 51.99 | 51.99 | 49.43 | 18692 |
| 1777321500 | 51.93 | -0.46 | -0.88 | 52.61 | 52.84 | 50.71 | 15945 |
| 1777062300 | 52.39 | -0.27 | -0.51 | 52.97 | 53.44 | 51.2 | 36655 |
| 1776975900 | 52.66 | -7.33 | -12.22 | 59.67 | 60.4 | 52.25 | 71812 |
| 1776889500 | 59.99 | 2.18 | 3.77 | 58.89 | 60 | 58.29 | 12917 |
| 1776803100 | 57.81 | -1.65 | -2.77 | 59.74 | 60.13 | 57.58 | 6852 |
| 1776716700 | 59.46 | -0.13 | -0.22 | 58.99 | 60.17 | 58.31 | 16161 |
| 1776457500 | 59.59 | 1.44 | 2.48 | 58.43 | 59.89 | 57.35 | 13740 |
| 1776371100 | 58.15 | 0.16 | 0.28 | 58.01 | 58.99 | 57.65 | 6407 |
| 1776284700 | 57.99 | -0.17 | -0.29 | 58.07 | 58.73 | 57.25 | 6856 |
| 1776198300 | 58.16 | 0.06 | 0.10 | 58.2 | 58.47 | 55.01 | 9856 |
| 1776111900 | 58.1 | -0.04 | -0.07 | 56.31 | 58.44 | 56.02 | 17433 |
| 1775852700 | 58.14 | 1.33 | 2.34 | 56.31 | 58.14 | 56.31 | 15047 |
| 1775766300 | 56.81 | 1.12 | 2.01 | 55.84 | 56.93 | 54.61 | 12814 |
| 1775679900 | 55.69 | 3.38 | 6.46 | 54.99 | 56.4 | 54.72 | 15179 |
| 1775593500 | 52.31 | -0.61 | -1.15 | 52.98 | 53.23 | 51.6 | 19652 |
| 1775161500 | 52.92 | -0.05 | -0.09 | 51.51 | 54.1 | 50.43 | 8872 |
| 1775075100 | 52.97 | 2 | 3.92 | 51.14 | 53.38 | 51.14 | 27147 |
| 1774988700 | 50.97 | 3.61 | 7.61 | 48.42 | 50.99 | 47.985 | 9127 |
| 1774902300 | 47.365 | -1.63 | -3.32 | 49.2 | 50.5 | 47.365 | 17274 |
| 1774646700 | 48.99 | -0.17 | -0.35 | 48.875 | 49.48 | 47.7 | 14029 |
| 1774560300 | 49.16 | -0.51 | -1.02 | 49.4 | 49.655 | 47.72 | 22891 |
| 1774473900 | 49.665 | 0.7 | 1.44 | 50.19 | 50.49 | 49.255 | 13573 |
| 1774387500 | 48.96 | 1.48 | 3.12 | 47.15 | 49.495 | 46.525 | 7730 |
| 1774301100 | 47.48 | 2.6 | 5.79 | 44.2 | 47.5 | 42.505 | 33515 |
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.
