XNYS
Datos históricos de Freeport-McMoRan Inc.
Freeport-McMoRan Inc. · FCX
$73.65
▼ -0.04 (-0.05%)
Última operación · 10/10/2026, 18:35:42 UTC
- Variación en el periodo
- +80.26%
- Máximo
- US$80.24
- 26 de agosto de 2026
- Mínimo
- US$38.54
- 6 de noviembre de 2025
- Volumen medio diario
- 15.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.02 | 74.00 | 72.51 | 73.69 | +3.58% | 6.98 M |
| 8 oct 2026 | 70.60 | 72.18 | 70.13 | 71.14 | −1.00% | 11.87 M |
| 7 oct 2026 | 71.32 | 72.10 | 70.62 | 71.86 | −0.96% | 14.21 M |
| 6 oct 2026 | 72.84 | 73.29 | 70.89 | 72.56 | −0.06% | 9.18 M |
| 5 oct 2026 | 72.22 | 73.52 | 71.42 | 72.60 | +0.78% | 13.71 M |
| 2 oct 2026 | 69.56 | 73.07 | 69.56 | 72.04 | +3.98% | 11.95 M |
| 1 oct 2026 | 68.59 | 69.81 | 68.20 | 69.28 | −1.03% | 12.06 M |
| 30 sep 2026 | 71.65 | 74.45 | 69.96 | 70.00 | −1.12% | 16.66 M |
| 29 sep 2026 | 71.94 | 72.27 | 70.28 | 70.79 | −1.63% | 10.44 M |
| 28 sep 2026 | 69.76 | 72.50 | 69.46 | 71.96 | −0.48% | 8.88 M |
| 25 sep 2026 | 71.86 | 72.87 | 71.53 | 72.31 | +0.32% | 7.55 M |
| 24 sep 2026 | 71.55 | 72.73 | 71.00 | 72.08 | −0.69% | 9.14 M |
| 23 sep 2026 | 72.93 | 72.93 | 71.25 | 72.58 | −2.38% | 8.93 M |
| 22 sep 2026 | 72.65 | 74.90 | 72.10 | 74.35 | +3.03% | 8.4 M |
| 21 sep 2026 | 72.89 | 73.28 | 70.81 | 72.16 | +0.87% | 9.74 M |
| 18 sep 2026 | 71.00 | 71.60 | 70.48 | 71.54 | +0.97% | 14.99 M |
| 17 sep 2026 | 71.44 | 71.58 | 70.29 | 70.85 | +2.33% | 11.73 M |
| 16 sep 2026 | 70.09 | 70.30 | 67.80 | 69.24 | −0.20% | 10.94 M |
| 15 sep 2026 | 69.44 | 69.78 | 68.35 | 69.38 | +0.06% | 7.54 M |
| 14 sep 2026 | 67.32 | 70.06 | 67.01 | 69.34 | −2.43% | 11.04 M |
| 11 sep 2026 | 71.46 | 72.70 | 70.93 | 71.07 | −0.20% | 10.77 M |
| 10 sep 2026 | 70.25 | 71.60 | 68.85 | 71.21 | −6.59% | 22.19 M |
| 9 sep 2026 | 77.03 | 78.13 | 75.82 | 76.23 | −0.51% | 10.21 M |
| 8 sep 2026 | 75.98 | 78.64 | 75.50 | 76.62 | +5.35% | 16.8 M |
| 4 sep 2026 | 71.72 | 73.29 | 71.45 | 72.73 | +0.23% | 7.27 M |
| 3 sep 2026 | 75.34 | 75.54 | 71.45 | 72.56 | −1.85% | 11.28 M |
| 2 sep 2026 | 73.04 | 75.64 | 72.76 | 73.93 | +2.01% | 11.96 M |
| 1 sep 2026 | 73.55 | 75.50 | 72.37 | 72.47 | −4.32% | 12.81 M |
| 31 ago 2026 | 76.95 | 77.01 | 74.88 | 75.74 | −0.93% | 14.02 M |
| 28 ago 2026 | 78.57 | 78.73 | 75.90 | 76.45 | −2.51% | 18.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.