Deutsche Märkte geschlossen

Freeport-McMoRan Inc. (FCX.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
358,02+4,02 (+1,14%)
Börsenschluss: 2:54PM CDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXN
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 2020365,00365,00358,00358,02358,02525.164
17. Sept. 2020357,00359,00353,74354,00354,002.050.565
15. Sept. 2020350,00350,00349,00349,00349,001.161.679
14. Sept. 2020347,00347,00347,00347,00347,001.057.590
11. Sept. 2020345,42345,42345,42345,42345,42214.405
10. Sept. 2020348,00348,00338,10339,67339,672.174
09. Sept. 2020351,00351,00345,30345,30345,3083
08. Sept. 2020339,00347,37339,00343,00343,00188
07. Sept. 2020338,00338,00338,00338,00338,00-
04. Sept. 2020333,00342,00333,00338,00338,00436
03. Sept. 2020336,70336,70333,10335,00335,001.361
02. Sept. 2020353,00353,00348,00349,10349,10500.802
01. Sept. 2020348,55352,22348,55352,22352,22101.004
31. Aug. 2020343,98343,98343,98343,98343,98201
28. Aug. 2020335,78340,00335,75340,00340,001.994
27. Aug. 2020330,00333,00327,03333,00333,0068.608
26. Aug. 2020327,00327,77327,00327,73327,73113
25. Aug. 2020318,00318,00318,00318,00318,008
24. Aug. 2020317,00318,00317,00318,00318,00361
21. Aug. 2020319,60320,99319,60320,99320,99113
20. Aug. 2020327,00327,00322,00325,22325,222.677
19. Aug. 2020328,77332,95328,77330,30330,30517
18. Aug. 2020324,99324,99316,60316,60316,60130
17. Aug. 2020315,10315,10307,48314,00314,00632
14. Aug. 2020303,48305,50303,48305,50305,5044.515
13. Aug. 2020310,00310,00307,00307,00307,0022.886
12. Aug. 2020314,00314,00314,00314,00314,0016
11. Aug. 2020320,00320,00314,07314,07314,0728.891
10. Aug. 2020315,00323,50315,00320,10320,10391.231
07. Aug. 2020316,00316,00306,20312,95312,95383.790
06. Aug. 2020315,60329,43315,60329,43329,43347.142
05. Aug. 2020303,00323,00303,00312,89312,89397.875
04. Aug. 2020292,50292,50282,10290,50290,5068.378
03. Aug. 2020291,01299,00291,01296,50296,50944
31. Juli 2020280,90286,50280,01285,00285,0017.525
30. Juli 2020286,00287,14279,00282,32282,32342
29. Juli 2020295,00295,00295,00295,00295,00-
28. Juli 2020295,00295,00295,00295,00295,008
27. Juli 2020292,00297,00292,00295,00295,001.296
24. Juli 2020294,51294,51291,01291,51291,51412
23. Juli 2020306,00307,99294,50294,51294,51339.689
22. Juli 2020299,00304,99299,00304,00304,00329.912
21. Juli 2020298,70300,30297,21299,00299,0019.578
20. Juli 2020303,00304,00302,00304,00304,002.755
17. Juli 2020301,99307,00301,99307,00307,00292
16. Juli 2020300,90309,00300,90301,10301,10736
15. Juli 2020308,59308,59297,00303,00303,0052.420
14. Juli 2020292,00309,00291,01307,06307,061.126
13. Juli 2020298,50308,37291,01291,01291,01267.334
10. Juli 2020291,00292,00289,82289,82289,826.959
09. Juli 2020290,00291,00290,00291,00291,00554
08. Juli 2020288,00289,00287,00287,00287,002.362
07. Juli 2020287,00291,90287,00288,00288,002.443
06. Juli 2020266,50287,00266,50285,04285,0427.438
03. Juli 2020258,01258,01258,01258,01258,01-
02. Juli 2020261,01261,01258,01258,01258,01342.462
01. Juli 2020275,00275,00257,00261,00261,00583.212
30. Juni 2020262,63269,00261,10268,23268,2361.602
29. Juni 2020253,99254,00250,01251,08251,08633
26. Juni 2020250,03251,97247,51247,51247,51104
25. Juni 2020249,50250,00249,15250,00250,00781
24. Juni 2020248,00248,00228,16243,99243,9929.637
23. Juni 2020247,00251,31247,00248,01248,015.331
22. Juni 2020245,00245,00244,00244,00244,0030.423
19. Juni 2020236,00236,00235,70235,70235,7046
18. Juni 2020234,50241,08234,50239,30239,3038.803
17. Juni 2020239,00239,00239,00239,00239,0029.496
16. Juni 2020243,90243,90232,92241,17241,1713.540
15. Juni 2020225,49232,60225,49229,80229,8060.401
12. Juni 2020233,00233,00230,01230,01230,0150.085
11. Juni 2020232,50232,50222,55222,55222,5527.953
10. Juni 2020244,00246,35242,01245,70245,70165.472
09. Juni 2020242,00249,99242,00249,99249,99902
08. Juni 2020240,38243,98236,05243,98243,9888.786
05. Juni 2020236,00238,00229,50229,50229,501.011
04. Juni 2020224,00226,00221,00226,00226,0024.920
03. Juni 2020214,50221,00214,50220,01220,0163.102
02. Juni 2020211,99212,00209,43212,00212,00264
01. Juni 2020208,00208,00204,01205,40205,403.489
29. Mai 2020200,00211,29200,00208,56208,56412
28. Mai 2020205,00205,99204,00205,99205,99324.416
27. Mai 2020209,00209,00206,00206,00206,00176.317
26. Mai 2020200,26205,50200,26205,40205,408.271
25. Mai 2020200,00200,00200,00200,00200,00-
22. Mai 2020199,01208,65199,01200,00200,00101.739
21. Mai 2020208,80208,80208,80208,80208,80150
20. Mai 2020220,00220,00212,10212,10212,1022.917
19. Mai 2020216,00219,00214,00214,01214,0137.524
18. Mai 2020217,00220,00216,00216,01216,0189.105
15. Mai 2020204,00204,56202,01203,01203,0160.084
14. Mai 2020194,20201,50194,20197,00197,00160.711
13. Mai 2020207,00207,00200,00203,00203,006.633
12. Mai 2020217,00217,00217,00217,00217,0038.311
11. Mai 2020220,00220,00212,01212,01212,01424
08. Mai 2020217,30220,00216,00220,00220,0035.372
07. Mai 2020218,72218,72195,00195,00195,0018.293
06. Mai 2020211,00213,00206,01206,01206,0110.276
05. Mai 2020217,30217,30217,30217,30217,3017.006
04. Mai 2020205,93209,00205,93209,00209,0043
30. Apr. 2020220,00220,00200,00208,92208,923.801
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen