Deutsche Märkte öffnen in 6 Stunden 18 Minuten

Freeport-McMoRan Inc. (FCX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,22+0,65 (+1,64%)
Börsenschluss: 04:03PM EST
40,15 -0,07 (-0,17%)
Nachbörse: 07:59PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202238,6940,2938,4440,2240,2215.005.700
01. Dez. 202239,8940,0938,7139,5739,5712.098.000
30. Nov. 202238,3339,8037,7839,8039,8023.325.300
29. Nov. 202237,0737,6736,9137,5137,518.912.700
28. Nov. 202236,5336,8936,1236,1936,1910.420.000
25. Nov. 202237,8838,0437,0937,1537,155.219.800
23. Nov. 202237,1538,1937,1038,0438,048.632.400
22. Nov. 202236,9937,8936,8137,8637,8611.848.000
21. Nov. 202236,0236,3635,1436,1336,1310.425.300
18. Nov. 202236,4536,6735,8336,3436,349.135.700
17. Nov. 202235,8036,4235,3136,3636,3613.618.400
16. Nov. 202237,3437,6836,9837,3837,3812.620.100
15. Nov. 202238,2538,4437,5738,0938,0915.132.100
14. Nov. 202237,4838,5437,2837,8937,8914.006.700
11. Nov. 202237,7439,2637,7438,0438,0422.050.000
10. Nov. 202235,8736,9635,7136,7536,7521.126.200
09. Nov. 202234,8935,7633,6734,0334,0314.161.900
08. Nov. 202234,8036,2134,3335,4635,4618.453.300
07. Nov. 202234,9735,2334,1234,4534,4512.396.400
04. Nov. 202234,7035,7734,1235,1935,1930.359.500
03. Nov. 202230,5531,6730,2831,5631,5615.062.200
02. Nov. 202232,6733,3930,9631,0131,0120.061.600
01. Nov. 202233,6933,7432,6932,9032,9016.684.600
31. Okt. 202231,7432,3731,3931,6931,6913.138.500
28. Okt. 202232,1732,4131,4532,2032,2013.156.900
27. Okt. 202233,3133,3532,3932,7432,7414.606.700
26. Okt. 202232,4933,7732,3433,3433,3419.799.800
25. Okt. 202230,5632,0130,5531,6731,6715.134.000
24. Okt. 202231,1231,7930,6331,0531,0519.179.500
21. Okt. 202229,1432,1328,7932,0332,0327.259.400
20. Okt. 202228,3630,6028,1629,1229,1226.954.400
19. Okt. 202228,1028,7327,8728,3628,3612.703.600
18. Okt. 202229,4629,5727,8328,4928,4914.492.100
17. Okt. 202228,5429,3728,4828,8228,8213.874.400
14. Okt. 202229,4329,4727,5727,6427,6413.972.100
13. Okt. 202227,6929,8127,5029,3629,3616.285.500
12. Okt. 202228,9028,9728,1128,8428,8415.818.400
11. Okt. 202228,6729,8628,2329,1829,1813.833.900
10. Okt. 202229,3230,1129,1229,2629,2611.617.700
07. Okt. 202229,4029,8528,7628,9528,9512.667.300
06. Okt. 202229,7030,0829,2329,8229,8218.258.700
05. Okt. 202230,0030,7729,5930,5130,5113.118.100
04. Okt. 202230,0530,9929,9530,7830,7817.325.900
03. Okt. 202228,0529,4727,8929,3429,3416.515.200
30. Sept. 202227,8528,4227,2927,3327,3316.108.400
29. Sept. 202227,9828,2026,8528,1728,1717.580.400
28. Sept. 202226,9727,9926,8127,8627,8614.899.300
27. Sept. 202227,1027,3326,4126,8726,8715.322.300
26. Sept. 202226,1827,2626,1226,5026,5017.105.500
23. Sept. 202227,1027,2526,0326,6826,6826.058.200
22. Sept. 202228,7629,0528,1528,3528,3516.103.400
21. Sept. 202229,9329,9828,0828,1028,1018.878.100
20. Sept. 202229,9229,9429,3629,7229,7214.182.100
19. Sept. 202228,4830,6228,4830,4930,4918.022.100
16. Sept. 202229,2729,6428,6929,3329,3327.657.400
15. Sept. 202229,8530,8629,5029,7829,7813.837.400
14. Sept. 202230,5230,7029,5330,0330,0320.529.700
13. Sept. 202230,7531,7130,6531,0531,0517.693.700
12. Sept. 202232,6532,7831,9032,1732,1712.635.900
09. Sept. 202231,3032,2831,1332,1732,1717.883.000
08. Sept. 202228,5830,6428,4530,6230,6221.393.900
07. Sept. 202227,6428,4827,3028,3828,3813.627.400
06. Sept. 202228,5728,9227,8528,1228,1214.929.200
02. Sept. 202228,8829,1328,1528,3028,3013.699.900
01. Sept. 202228,4928,5427,5828,0928,0919.731.900
31. Aug. 202229,7029,9129,1129,6029,6019.624.100
30. Aug. 202231,1431,2029,4329,7629,7619.734.800
29. Aug. 202231,4732,0331,1131,5031,5012.645.500
26. Aug. 202233,8233,8932,0432,1932,1915.736.100
25. Aug. 202231,9033,2531,9033,2333,2318.058.800
24. Aug. 202231,0731,6530,9031,3231,3210.531.400
23. Aug. 202230,4832,0430,3931,7931,7918.021.900
22. Aug. 202229,9029,9129,2929,8629,8614.027.500
19. Aug. 202230,9031,0230,0430,4530,4513.799.000
18. Aug. 202230,7031,4030,5531,2331,2312.556.200
17. Aug. 202230,6930,7030,0130,2530,2512.467.000
16. Aug. 202230,9531,4730,7331,3931,3911.931.700
15. Aug. 202230,2330,7529,7630,5030,5016.050.600
12. Aug. 202231,2431,6931,0631,6231,6210.878.800
11. Aug. 202232,0932,8331,5431,6731,6714.663.700
10. Aug. 202230,9631,5930,5931,4031,4017.104.900
09. Aug. 202230,6930,7529,7530,0530,0512.976.800
08. Aug. 202230,9431,6630,4130,6230,6215.915.700
05. Aug. 202228,6230,5028,5030,2730,2717.881.000
04. Aug. 202228,8229,4428,5328,7628,7612.475.300
03. Aug. 202229,6029,6028,5028,6928,6917.600.000
02. Aug. 202229,6329,9928,5229,3329,3317.031.900
01. Aug. 202230,8531,0229,6929,9829,9817.320.500
29. Juli 202230,0531,7329,7731,5531,5526.279.200
28. Juli 202229,9430,3929,1729,8329,8318.827.100
27. Juli 202227,9829,4127,7629,2929,2917.466.300
26. Juli 202228,2228,6827,7827,9327,9314.626.600
25. Juli 202228,5428,6227,9828,2928,2916.260.800
22. Juli 202229,6329,9527,6927,7627,7620.926.700
21. Juli 202228,4929,0527,3928,9128,9127.566.100
20. Juli 202228,5229,2428,2228,5728,5725.186.600
19. Juli 202227,3028,6127,2628,5028,5022.850.400
18. Juli 202227,0428,1227,0127,4227,4229.351.200
15. Juli 202225,3926,1324,8825,8225,8229.197.400
14. Juli 202225,3025,4024,8025,0925,0931.890.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...