Premium
Freeport McMoRan Inc (FCXO34)
BOV
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 | -9.09 | -11.2319288274 | 80.93 | 80.93 | 69.42 | 1526 | 75.66430425 | DR |
| 4 | -7.71 | -9.69201759899 | 79.55 | 84.58 | 69.42 | 1153 | 78.00647024 | DR |
| 12 | -16.66 | -18.8248587571 | 88.5 | 94.2 | 69.42 | 1195 | 82.95916823 | DR |
| 26 | -11.97 | -14.2823052142 | 83.81 | 95 | 69.42 | 1341 | 82.80266656 | DR |
| 52 | 6.44 | 9.84709480122 | 65.4 | 96.4 | 60.48 | 8286 | 86.94352122 | DR |
| 156 | 7.59570652 | 11.823161418 | 64.24429348 | 114 | 44.81540103 | 4818 | 76.68290661 | DR |
| 260 | 56.32953964 | 363.171294292 | 15.51046036 | 114 | 9.13301221 | 4142 | 73.48190415 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 72.21 | -0.77 | -1.06 | 72.98 | 72.98 | 69.42 | 1535 |
| 1738013340 | 72.98 | -2.19 | -2.91 | 74.55 | 74.55 | 72.22 | 1125 |
| 1737754200 | 75.17 | -2.82 | -3.62 | 74.98 | 75.17 | 73.65 | 224 |
| 1737667740 | 77.99 | -2.97 | -3.67 | 77.11 | 77.99 | 72.53 | 1816 |
| 1737581400 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1737495000 | 80.96 | -0.81 | -0.99 | 82 | 82 | 80.45 | 980 |
| 1737408600 | 81.77 | 0.07 | 0.09 | 80.7 | 81.77 | 80.7 | 5 |
| 1737149400 | 81.7 | 1.48 | 1.84 | 82 | 82.16 | 81.7 | 60 |
| 1737062940 | 80.22 | -0.27 | -0.34 | 81.36 | 81.36 | 80.22 | 9 |
| 1736976540 | 80.49 | 2.48 | 3.18 | 80.4 | 80.87 | 79.99 | 165 |
| 1736890140 | 78.01 | -2.05 | -2.56 | 79.85 | 84.58 | 78.01 | 6062 |
| 1736803740 | 80.06 | -1.7 | -2.08 | 79.95 | 80.06 | 77.77 | 276 |
| 1736544540 | 81.76 | -1.24 | -1.49 | 83 | 83 | 78.72 | 1297 |
| 1736458140 | 83 | 1.88 | 2.32 | 81.24 | 83 | 81.05 | 113 |
| 1736371740 | 81.12 | 2.4 | 3.05 | 79.59 | 81.12 | 78.02 | 2140 |
| 1736285400 | 78.72 | -0.32 | -0.40 | 78.12 | 78.72 | 77.98 | 609 |
| 1736198940 | 79.04 | -2.2 | -2.71 | 80.01 | 81.24 | 78.77 | 620 |
| 1735939740 | 81.24 | 3.04 | 3.89 | 78.2 | 81.24 | 76.73 | 58 |
| 1735853400 | 78.2 | -0.6 | -0.76 | 79.55 | 80.16 | 77.33 | 1882 |
| 1735594200 | 78.8 | -0.84 | -1.05 | 79.64 | 79.64 | 78.8 | 314 |
| 1735334940 | 79.64 | -0.78 | -0.97 | 80.42 | 80.42 | 79.64 | 452 |
| 1735248540 | 80.42 | -0.86 | -1.06 | 80.96 | 80.96 | 80.26 | 211 |
| 1734989340 | 81.28 | 2.08 | 2.63 | 80.08 | 81.28 | 79.81 | 719 |
| 1734730200 | 79.2 | -2.04 | -2.51 | 77.03 | 79.2 | 77.03 | 146 |
| 1734643800 | 81.24 | -6.84 | -7.77 | 81.52 | 81.84 | 77 | 1699 |
| 1734557400 | 88.08 | 4.98 | 5.99 | 83.1 | 88.08 | 81.28 | 694 |
| 1734470940 | 83.1 | -5.06 | -5.74 | 82.96 | 83.1 | 82.16 | 13768 |
| 1734384540 | 88.16 | -0.01 | -0.01 | 83.84 | 88.16 | 82.4 | 1608 |
| 1734125340 | 88.17 | 3.38 | 3.99 | 83.3 | 88.17 | 82.89 | 72 |
| 1734039000 | 84.79 | -7.08 | -7.71 | 84.68 | 84.96 | 84.09 | 110 |
| 1733952540 | 91.87 | 2.86 | 3.21 | 85.68 | 91.87 | 85.42 | 4139 |
| 1733866140 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 0 |
| 1733779740 | 89.01 | 3.87 | 4.55 | 88.18 | 89.37 | 88.18 | 217 |
| 1733520600 | 85.14 | -0.24 | -0.28 | 86 | 86 | 85.14 | 141 |
| 1733434200 | 85.38 | -1.29 | -1.49 | 85.68 | 86.19 | 84.37 | 731 |
| 1733347800 | 86.67 | -1.53 | -1.73 | 88.33 | 88.33 | 86.67 | 2070 |
| 1733261340 | 88.2 | 0 | 0.00 | 90.44 | 90.44 | 88.2 | 24 |
| 1733174940 | 88.2 | -6 | -6.37 | 90 | 90 | 86.04 | 749 |
| 1732915740 | 94.2 | 9.87 | 11.70 | 88.21 | 94.2 | 88.21 | 1768 |
| 1732829400 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732743000 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732656600 | 84.33 | -1.75 | -2.03 | 86.08 | 86.08 | 83.52 | 377 |
| 1732570140 | 86.08 | 1.6 | 1.89 | 85.65 | 86.08 | 85.65 | 90 |
| 1732310940 | 84.48 | -0.48 | -0.56 | 84.3 | 84.74 | 84 | 434 |
| 1732224600 | 84.96 | 1.61 | 1.93 | 84.56 | 85.03 | 84.1 | 60 |
| 1732051740 | 83.35 | 0 | 0.00 | 83.35 | 83.35 | 83.35 | 0 |
| 1731965340 | 83.35 | 0.09 | 0.11 | 83.28 | 83.35 | 81.75 | 1082 |
| 1731619800 | 83.26 | -0.21 | -0.25 | 84.24 | 84.24 | 82.24 | 812 |
| 1731533400 | 83.47 | 0.31 | 0.37 | 83.47 | 84.09 | 83.28 | 176 |
| 1731446940 | 83.16 | -2.97 | -3.45 | 84.66 | 84.96 | 82.8 | 618 |
| 1731360540 | 86.13 | -1.98 | -2.25 | 89.48 | 89.48 | 85.95 | 563 |
| 1731101400 | 88.11 | -4.59 | -4.95 | 92.7 | 92.7 | 87.48 | 267 |
| 1731014940 | 92.7 | 3.4 | 3.81 | 91.71 | 92.78 | 91.17 | 316 |
| 1730928600 | 89.3 | -0.42 | -0.47 | 88.5 | 89.45 | 85.95 | 3393 |
| 1730842200 | 89.72 | 0.62 | 0.70 | 89.5 | 90.5 | 89.37 | 4744 |
| 1730755800 | 89.1 | -0.35 | -0.39 | 88.02 | 89.46 | 88.02 | 2544 |
| 1730496600 | 89.45 | 2.42 | 2.78 | 88.65 | 89.51 | 88.1 | 4656 |
| 1730410200 | 87.03 | -1.16 | -1.32 | 87.48 | 87.56 | 86.04 | 101 |
| 1730323800 | 88.19 | -0.82 | -0.92 | 88.19 | 88.19 | 87.6 | 40 |
| 1730237400 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 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
