Premium
Freeport McMoRan Inc (FCXO34)
BOV
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 | -0.5 | -0.695603784085 | 71.88 | 74.86 | 69.55 | 34547 | 72.91126252 | DR |
| 4 | -1.26 | -1.7345814978 | 72.64 | 77.6 | 69.44 | 16744 | 74.35547086 | DR |
| 12 | -11.92 | -14.3097238896 | 83.3 | 88.17 | 68.16 | 6571 | 74.99447848 | DR |
| 26 | -6.59 | -8.45196870591 | 77.97 | 95 | 68.16 | 3972 | 76.87171573 | DR |
| 52 | 7.11 | 11.0627042166 | 64.27 | 96.4 | 64.27 | 9437 | 85.29864775 | DR |
| 156 | -13.43606195 | -15.8414121584 | 84.81606195 | 114 | 44.81540103 | 5034 | 76.57793298 | DR |
| 260 | 61.56059577 | 626.928012414 | 9.81940423 | 114 | 9.13301221 | 4338 | 73.52159034 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 71.38 | -1.29 | -1.78 | 72.49 | 72.49 | 69.55 | 4707 |
| 1741296540 | 72.67 | -0.61 | -0.83 | 73.02 | 74.86 | 71.86 | 58499 |
| 1741210140 | 73.28 | 1.15 | 1.59 | 72.13 | 73.78 | 71.57 | 42941 |
| 1740778200 | 72.13 | -0.48 | -0.66 | 71.88 | 72.13 | 71.38 | 2202 |
| 1740691740 | 72.61 | -1.25 | -1.69 | 74.86 | 75.22 | 72.61 | 14536 |
| 1740605400 | 73.86 | 1.46 | 2.02 | 72.4 | 74.44 | 72.4 | 37619 |
| 1740519000 | 72.4 | 0.79 | 1.10 | 71.61 | 72.4 | 69.44 | 12947 |
| 1740432540 | 71.61 | -3.24 | -4.33 | 70.82 | 71.61 | 70.82 | 6006 |
| 1740173400 | 74.85 | 1.06 | 1.44 | 74.03 | 74.85 | 70.32 | 24164 |
| 1740087000 | 73.79 | -3.61 | -4.66 | 74.29 | 75.24 | 73.5 | 5016 |
| 1740000540 | 77.4 | 2.28 | 3.04 | 75.18 | 77.4 | 72.79 | 16252 |
| 1739914140 | 75.12 | -0.68 | -0.90 | 75.76 | 75.76 | 73.64 | 8080 |
| 1739827800 | 75.8 | 0.1 | 0.13 | 76.32 | 76.32 | 75.7 | 6 |
| 1739568600 | 75.7 | -1.72 | -2.22 | 77.59 | 77.6 | 75.6 | 28000 |
| 1739482140 | 77.42 | 5.02 | 6.93 | 74.24 | 77.44 | 74.24 | 43670 |
| 1739395740 | 72.4 | 0.02 | 0.03 | 73.11 | 73.56 | 71.37 | 61 |
| 1739309400 | 72.38 | -1.81 | -2.44 | 73.35 | 73.35 | 71.99 | 50 |
| 1739222940 | 74.19 | 0.41 | 0.56 | 74.27 | 75.41 | 74.19 | 579 |
| 1738963800 | 73.78 | 2.28 | 3.19 | 72.64 | 74.86 | 72.64 | 767 |
| 1738877340 | 71.5 | -0.36 | -0.50 | 71.86 | 72.58 | 70.98 | 226 |
| 1738790940 | 71.86 | 0.01 | 0.01 | 69.53 | 71.86 | 69.53 | 77 |
| 1738704600 | 71.85 | 0 | 0.00 | 71.85 | 71.85 | 69.75 | 184 |
| 1738618200 | 71.85 | 2.83 | 4.10 | 68.16 | 71.85 | 68.16 | 5175 |
| 1738358940 | 69.02 | -3.96 | -5.43 | 70.21 | 71.14 | 69.02 | 1449 |
| 1738272540 | 72.98 | 1.73 | 2.43 | 72.17 | 72.98 | 70.84 | 217 |
| 1738186200 | 71.25 | -0.96 | -1.33 | 71 | 72.11 | 70.61 | 861 |
| 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 | 0.89 | 1.15 | 77.11 | 77.99 | 72.53 | 1816 |
| 1737581400 | 77.1 | -3.86 | -4.77 | 80.93 | 80.93 | 77.1 | 2932 |
| 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 |
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
