Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 49.27 | -1.98 | -3.86% | 49.145 | 49.77 | 48.825 | 15,342,838 |
| 06 Jun 2024 | 51.25 | 0.76 | 1.51% | 50.70 | 51.28 | 49.9007 | 11,005,646 |
| 05 Jun 2024 | 50.49 | 0.79 | 1.59% | 50.04 | 50.61 | 49.66 | 12,622,403 |
| 04 Jun 2024 | 49.70 | -2.34 | -4.50% | 51.03 | 51.05 | 48.41 | 24,797,106 |
| 03 Jun 2024 | 52.04 | -0.69 | -1.31% | 53.15 | 53.15 | 51.51 | 10,247,403 |
| 31 May 2024 | 52.73 | 0.42 | 0.80% | 52.49 | 53.29 | 51.21 | 18,375,941 |
| 30 May 2024 | 52.31 | -0.46 | -0.87% | 51.41 | 52.655 | 51.41 | 13,133,265 |
| 29 May 2024 | 52.77 | -0.86 | -1.60% | 52.72 | 53.20 | 52.40 | 11,704,959 |
| 28 May 2024 | 53.63 | 2.10 | 4.08% | 53.06 | 53.89 | 52.28 | 14,892,770 |
| 24 May 2024 | 51.53 | 0.33 | 0.64% | 51.55 | 52.075 | 51.285 | 9,649,384 |
| 23 May 2024 | 51.20 | -0.03 | -0.06% | 51.75 | 51.97 | 50.81 | 15,555,292 |
| 22 May 2024 | 51.23 | -3.09 | -5.69% | 51.78 | 52.75 | 50.60 | 26,287,377 |
| 21 May 2024 | 54.32 | -0.54 | -0.98% | 54.84 | 54.95 | 53.59 | 18,143,723 |
| 20 May 2024 | 54.86 | 0.63 | 1.16% | 53.87 | 55.235 | 53.38 | 15,768,972 |
| 17 May 2024 | 54.23 | 2.19 | 4.21% | 52.73 | 54.345 | 52.545 | 18,182,392 |
| 16 May 2024 | 52.04 | -1.57 | -2.93% | 53.81 | 54.05 | 51.905 | 14,797,145 |
| 15 May 2024 | 53.61 | 0.13 | 0.24% | 53.81 | 54.09 | 52.135 | 17,780,175 |
| 14 May 2024 | 53.48 | 1.44 | 2.77% | 52.64 | 53.655 | 52.33 | 17,712,421 |
| 13 May 2024 | 52.04 | 0.45 | 0.87% | 52.03 | 52.50 | 51.77 | 9,203,762 |
| 10 May 2024 | 51.59 | 0.51 | 1.00% | 51.63 | 52.00 | 51.35 | 14,524,611 |
| 09 May 2024 | 51.08 | 1.12 | 2.24% | 50.16 | 51.35 | 49.70 | 10,233,814 |
| 08 May 2024 | 49.96 | -1.43 | -2.78% | 50.05 | 50.7099 | 49.425 | 14,196,253 |
| 07 May 2024 | 51.39 | 0.40 | 0.78% | 51.00 | 51.46 | 50.81 | 13,112,023 |
| 06 May 2024 | 50.99 | 0.54 | 1.07% | 51.17 | 51.505 | 50.5403 | 10,950,378 |
| 03 May 2024 | 50.45 | 1.67 | 3.42% | 50.34 | 50.55 | 49.1375 | 14,492,580 |
| 02 May 2024 | 48.78 | -1.13 | -2.26% | 49.35 | 49.39 | 48.2201 | 24,380,709 |
| 01 May 2024 | 49.91 | -0.03 | -0.06% | 50.15 | 51.40 | 49.375 | 19,248,840 |
| 30 Abr 2024 | 49.94 | -2.47 | -4.71% | 50.53 | 51.20 | 49.90 | 17,216,698 |
| 29 Abr 2024 | 52.41 | 1.91 | 3.78% | 51.25 | 52.52 | 50.78 | 24,562,511 |
| 26 Abr 2024 | 50.50 | 1.10 | 2.23% | 49.94 | 50.72 | 49.535 | 19,023,696 |
| 25 Abr 2024 | 49.40 | 1.16 | 2.40% | 48.7599 | 49.66 | 47.99 | 15,406,495 |
| 24 Abr 2024 | 48.24 | 0.25 | 0.52% | 48.23 | 48.46 | 47.375 | 11,833,313 |
| 23 Abr 2024 | 47.99 | -0.96 | -1.96% | 47.61 | 48.685 | 47.10 | 19,425,488 |
| 22 Abr 2024 | 48.95 | -0.66 | -1.33% | 48.43 | 49.41 | 47.80 | 20,086,063 |
| 19 Abr 2024 | 49.61 | -0.55 | -1.10% | 50.24 | 51.08 | 49.37 | 17,065,075 |
| 18 Abr 2024 | 50.16 | 0.34 | 0.68% | 50.82 | 51.04 | 49.675 | 15,706,593 |
| 17 Abr 2024 | 49.82 | 0.41 | 0.83% | 50.62 | 51.14 | 49.46 | 15,748,406 |
| 16 Abr 2024 | 49.41 | -0.61 | -1.22% | 48.135 | 49.605 | 48.11 | 18,355,392 |
| 15 Abr 2024 | 50.02 | 0.55 | 1.11% | 50.73 | 51.05 | 49.67 | 15,043,107 |
| 12 Abr 2024 | 49.47 | -1.27 | -2.50% | 51.90 | 52.42 | 49.33 | 19,904,901 |
| 11 Abr 2024 | 50.74 | -0.18 | -0.35% | 51.11 | 51.3431 | 49.96 | 12,977,292 |
| 10 Abr 2024 | 50.92 | -0.38 | -0.74% | 49.98 | 51.38 | 49.95 | 15,137,823 |
| 09 Abr 2024 | 51.30 | 1.30 | 2.60% | 51.36 | 52.03 | 50.505 | 17,602,115 |
| 08 Abr 2024 | 50.00 | 0.53 | 1.07% | 50.03 | 50.27 | 49.42 | 12,739,342 |
| 05 Abr 2024 | 49.47 | 0.29 | 0.59% | 49.32 | 49.58 | 48.661 | 14,092,293 |
| 04 Abr 2024 | 49.18 | -0.43 | -0.87% | 49.98 | 50.245 | 48.86 | 24,819,458 |
| 03 Abr 2024 | 49.61 | 1.23 | 2.54% | 48.55 | 49.75 | 48.55 | 19,952,797 |
| 02 Abr 2024 | 48.38 | 1.05 | 2.22% | 47.79 | 48.835 | 47.455 | 21,278,908 |
| 01 Abr 2024 | 47.33 | 0.31 | 0.66% | 47.53 | 47.81 | 47.215 | 10,374,092 |
| 28 Mar 2024 | 47.02 | 1.14 | 2.48% | 46.20 | 47.19 | 45.96 | 20,164,455 |
| 27 Mar 2024 | 45.88 | 1.15 | 2.57% | 44.94 | 45.94 | 44.535 | 10,698,002 |
| 26 Mar 2024 | 44.73 | -0.62 | -1.37% | 45.47 | 45.49 | 44.61 | 10,485,630 |
| 25 Mar 2024 | 45.35 | 0.25 | 0.55% | 45.45 | 46.485 | 45.21 | 7,748,558 |
| 22 Mar 2024 | 45.10 | -1.14 | -2.47% | 46.04 | 46.10 | 45.08 | 14,514,668 |
| 21 Mar 2024 | 46.24 | 0.23 | 0.50% | 46.22 | 46.40 | 45.47 | 16,988,406 |
| 20 Mar 2024 | 46.01 | 1.68 | 3.79% | 44.28 | 46.46 | 43.925 | 20,106,725 |
| 19 Mar 2024 | 44.33 | -0.15 | -0.34% | 43.64 | 44.47 | 43.355 | 13,498,836 |
| 18 Mar 2024 | 44.48 | -0.13 | -0.29% | 44.92 | 45.47 | 44.37 | 14,477,992 |
| 15 Mar 2024 | 44.61 | 1.29 | 2.98% | 43.45 | 44.90 | 43.45 | 30,897,100 |
| 14 Mar 2024 | 43.32 | -0.09 | -0.21% | 43.70 | 43.825 | 42.93 | 15,971,914 |
| 13 Mar 2024 | 43.41 | 3.05 | 7.56% | 41.58 | 43.76 | 41.51 | 26,387,407 |
| 12 Mar 2024 | 40.36 | -0.06 | -0.15% | 40.67 | 40.78 | 39.80 | 8,816,260 |
| 11 Mar 2024 | 40.42 | 0.57 | 1.43% | 39.94 | 40.67 | 39.78 | 9,606,758 |
