Freeport-McMoran

FCX
🏛️ México →
687.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 848.00 848.00 848.00 848.00 0.0M
2021-12-30 857.27 857.27 848.00 855.00 0.0M
2021-12-29 860.00 869.99 860.00 866.00 0.0M
2021-12-28 866.75 866.75 865.20 866.00 0.0M
2021-12-27 870.37 870.37 863.00 869.50 0.0M
2021-12-24 849.60 849.60 849.60 849.60 0.0M
2021-12-23 831.90 847.00 831.90 847.00 0.0M
2021-12-22 824.00 831.90 820.20 831.90 0.0M
2021-12-21 805.55 820.00 805.55 815.00 0.0M
2021-12-20 772.72 773.90 768.40 773.90 0.2M
2021-12-17 783.00 797.07 774.41 774.41 0.0M
2021-12-16 806.86 818.99 794.09 794.55 0.2M
2021-12-15 782.00 784.00 761.65 784.00 0.0M
2021-12-14 785.55 813.17 785.55 801.63 0.0M
2021-12-13 789.97 795.00 781.11 785.55 0.0M
2021-12-10 811.80 811.80 789.97 799.00 0.0M
2021-12-09 811.50 811.50 807.00 808.00 0.0M
2021-12-08 804.20 814.98 804.20 814.98 0.0M
2021-12-07 831.34 844.19 820.00 820.00 0.0M
2021-12-06 793.00 802.00 781.21 781.21 0.0M
2021-12-03 781.88 781.88 763.01 773.14 0.0M
2021-12-02 781.00 792.22 780.01 788.00 0.0M
2021-12-01 800.00 814.00 776.16 781.85 0.0M
2021-11-30 813.86 814.00 778.95 795.00 0.0M
2021-11-29 805.24 822.35 798.00 819.25 0.0M
2021-11-26 785.00 803.00 770.00 796.34 0.0M
2021-11-25 832.49 832.49 832.49 832.49 0.0M
2021-11-24 825.00 840.00 825.00 832.00 0.0M
2021-11-23 810.00 828.00 805.70 817.50 0.0M
2021-11-22 785.00 800.00 784.00 790.00 0.0M
2021-11-19 799.00 816.10 796.21 805.00 0.0M
2021-11-18 801.00 801.00 793.99 794.00 0.0M
2021-11-17 816.34 823.46 801.00 801.00 0.0M
2021-11-16 860.00 860.00 817.38 818.74 0.5M
2021-11-12 850.00 855.00 840.00 854.99 0.0M
2021-11-11 806.50 848.00 806.00 846.23 0.6M
2021-11-10 806.50 806.50 774.00 774.00 0.0M
2021-11-09 775.00 794.45 775.00 792.00 0.0M
2021-11-08 779.00 805.00 779.00 802.00 0.0M
2021-11-05 756.28 766.76 754.50 756.00 0.0M
2021-11-04 795.00 795.00 760.00 760.00 0.0M
2021-11-03 795.00 804.91 776.55 790.00 0.0M
2021-11-01 788.17 805.00 788.17 798.40 0.0M
2021-10-29 776.99 779.00 765.00 778.30 0.0M
2021-10-28 775.13 775.14 775.13 775.14 0.0M
2021-10-27 750.00 768.27 743.43 752.00 0.0M
2021-10-26 793.38 796.75 781.00 789.00 0.0M
2021-10-25 784.32 797.00 784.32 795.00 0.0M
2021-10-22 765.00 770.00 756.00 761.82 0.0M
2021-10-21 762.00 779.30 760.00 779.30 0.0M
2021-10-20 776.00 788.00 775.11 783.88 0.0M
2021-10-19 783.34 788.10 783.34 786.76 0.0M
2021-10-18 774.00 790.00 774.00 787.56 0.7M
2021-10-15 784.00 794.63 782.00 787.88 0.3M
2021-10-14 752.50 780.00 752.50 763.67 0.1M
2021-10-13 727.18 744.00 719.50 738.70 0.1M
2021-10-12 734.82 734.82 717.05 717.05 0.1M
2021-10-11 720.70 760.00 720.70 735.87 0.5M
2021-10-08 714.00 714.00 708.23 708.23 0.0M
2021-10-07 674.60 711.00 674.60 710.17 0.0M
2021-10-06 647.40 652.50 642.00 652.50 0.0M
2021-10-05 664.46 667.80 656.00 663.06 0.0M
2021-10-04 688.00 690.00 670.00 673.90 0.0M
2021-10-01 659.50 659.50 659.50 659.50 0.0M
2021-09-30 676.00 690.00 670.85 679.34 0.0M
2021-09-29 690.14 690.14 677.00 679.00 0.0M
2021-09-28 687.00 690.14 670.00 683.24 0.0M
2021-09-27 669.00 682.00 669.00 680.28 0.1M
2021-09-24 643.00 656.00 643.00 649.00 0.0M
2021-09-23 641.00 646.55 640.00 644.17 0.0M
2021-09-22 639.00 644.70 635.90 637.80 0.0M
2021-09-21 626.69 626.70 608.41 614.85 0.0M
2021-09-20 640.00 640.00 617.00 626.66 0.0M
2021-09-17 690.00 690.00 653.99 661.26 0.0M
2021-09-15 700.99 729.50 700.99 729.26 0.0M
2021-09-14 694.50 694.50 689.00 691.69 0.0M
2021-09-13 695.00 705.45 695.00 701.54 0.0M
2021-09-10 721.00 724.59 701.00 706.43 0.0M
2021-09-09 698.57 702.00 693.23 693.23 0.0M
2021-09-08 715.00 715.00 686.00 686.37 0.0M
2021-09-07 729.00 730.48 722.39 726.78 0.0M
2021-09-03 716.62 725.60 716.62 722.77 0.0M
2021-09-02 724.25 730.04 724.00 724.00 0.0M
2021-09-01 724.00 724.00 702.00 723.00 0.0M
2021-08-31 727.89 732.48 717.00 732.48 0.0M
2021-08-30 743.05 747.00 738.00 738.26 0.0M
2021-08-27 720.00 743.00 720.00 738.11 0.0M
2021-08-26 715.57 715.57 704.00 704.50 0.0M
2021-08-25 710.00 719.29 709.39 709.39 0.0M
2021-08-24 700.00 714.00 700.00 713.40 0.0M
2021-08-23 686.13 699.53 686.13 694.87 0.0M
2021-08-20 654.01 672.50 654.01 667.74 0.0M
2021-08-19 670.00 670.00 639.00 653.53 0.0M
2021-08-18 681.95 689.00 678.00 679.79 0.0M
2021-08-17 715.00 715.00 683.83 692.19 0.0M
2021-08-16 731.00 736.99 720.00 736.99 0.0M
2021-08-13 764.50 767.99 756.00 756.00 0.0M
2021-08-12 756.00 765.00 749.50 765.00 0.0M
2021-08-11 765.10 772.03 760.00 770.79 0.0M
2021-08-10 750.00 770.96 750.00 766.00 0.0M
2021-08-09 726.00 737.95 720.00 735.50 0.1M
2021-08-06 729.00 742.80 723.00 738.18 0.1M
2021-08-05 710.00 723.00 705.00 714.19 0.0M
2021-08-04 729.15 729.15 713.68 713.68 0.0M
2021-08-03 725.01 731.00 710.00 728.00 0.0M
2021-08-02 765.04 765.61 728.50 730.67 0.0M
2021-07-30 760.30 760.30 747.25 754.00 0.0M
2021-07-29 739.00 764.26 739.00 760.36 0.0M
2021-07-28 723.75 732.00 723.75 732.00 0.0M
2021-07-27 727.15 732.43 715.00 723.23 0.0M
2021-07-26 730.00 737.00 725.00 727.63 0.0M
2021-07-23 693.00 706.16 691.00 706.16 0.0M
2021-07-22 680.00 704.50 679.00 702.00 0.0M
2021-07-21 679.00 699.65 679.00 697.29 0.0M
2021-07-19 633.74 650.68 630.00 649.55 0.0M
2021-07-16 676.89 676.89 660.00 660.00 0.0M
2021-07-15 690.00 701.30 681.23 686.62 0.0M
2021-07-14 725.00 725.00 685.00 685.04 0.0M
2021-07-13 719.00 719.00 710.00 715.60 0.0M
2021-07-12 718.00 728.06 718.00 728.06 0.0M
2021-07-09 710.00 726.98 710.00 723.09 0.0M
2021-07-08 688.00 700.06 680.00 691.25 0.0M
2021-07-07 726.45 729.97 718.01 723.50 0.0M
2021-07-06 735.00 735.00 719.00 721.68 0.0M
2021-07-05 739.00 739.00 739.00 739.00 0.0M
2021-07-02 733.80 736.00 733.41 734.72 0.0M
2021-07-01 749.00 749.00 737.00 743.00 0.0M
2021-06-30 737.37 741.65 734.00 738.50 0.0M
2021-06-29 741.88 745.50 732.14 739.00 0.0M
2021-06-28 741.37 741.37 724.01 728.00 0.1M
2021-06-25 748.00 757.70 737.37 741.37 0.0M
2021-06-24 750.09 752.00 740.00 747.02 0.0M
2021-06-23 755.00 770.00 755.00 757.10 0.0M
2021-06-22 743.00 757.99 743.00 746.40 0.0M
2021-06-21 723.00 739.00 723.00 733.00 0.0M
2021-06-18 717.00 730.00 715.00 723.05 0.0M
2021-06-17 750.69 750.69 696.00 717.30 0.0M
2021-06-16 760.00 760.00 741.00 753.95 0.0M
2021-06-15 763.00 763.00 735.50 760.81 0.0M
2021-06-14 812.49 812.49 780.05 786.67 0.0M
2021-06-11 806.41 829.99 806.41 812.00 0.1M
2021-06-10 818.57 818.57 793.00 793.00 0.0M
2021-06-09 805.00 817.36 800.00 803.81 0.0M
2021-06-08 808.00 832.84 808.00 820.00 0.0M
2021-06-07 814.00 821.99 800.01 820.00 0.0M
2021-06-04 835.00 838.17 827.00 831.85 0.0M
2021-06-03 840.00 845.00 834.50 843.22 0.0M
2021-06-02 860.00 870.00 857.00 865.00 0.0M
2021-06-01 871.00 882.50 862.02 880.00 0.0M
2021-05-31 850.00 853.00 850.00 853.00 0.0M
2021-05-28 845.00 853.00 845.00 851.00 0.0M
2021-05-27 840.99 850.00 837.92 849.99 0.0M
2021-05-26 823.40 828.00 820.00 822.00 0.0M
2021-05-25 821.00 824.00 810.00 814.99 0.0M
2021-05-24 819.00 835.17 819.00 823.03 0.0M
2021-05-21 828.00 828.00 811.12 818.00 0.0M
2021-05-20 812.63 819.00 791.58 815.00 0.0M
2021-05-19 838.68 838.68 794.77 810.00 0.0M
2021-05-18 874.27 891.75 866.00 869.94 0.0M
2021-05-17 839.10 868.47 839.10 865.00 0.1M
2021-05-14 824.80 844.99 824.80 844.99 0.1M
2021-05-13 876.99 876.99 819.00 838.00 0.0M
2021-05-12 909.99 909.99 851.85 861.67 0.5M
2021-05-11 845.01 900.90 825.23 895.75 0.4M
2021-05-10 900.00 918.00 854.00 859.00 0.8M
2021-05-07 849.00 886.98 849.00 875.25 0.3M
2021-05-06 838.14 842.00 830.00 837.00 0.0M
2021-05-05 821.00 844.00 818.00 840.58 0.4M
2021-05-04 779.36 794.00 771.01 794.00 0.4M
2021-05-03 790.00 791.37 786.20 788.10 0.4M
2021-04-30 759.00 767.00 759.00 761.50 0.0M
2021-04-29 808.48 808.48 750.01 765.00 0.4M
2021-04-28 763.00 790.99 763.00 790.99 0.3M
2021-04-27 779.00 792.00 770.01 771.01 0.3M
2021-04-26 736.44 774.00 736.30 770.00 0.5M
2021-04-23 695.57 733.10 695.57 732.50 0.6M
2021-04-22 688.00 701.00 681.15 692.00 0.0M
2021-04-21 715.00 717.00 688.50 710.60 0.6M
2021-04-20 765.00 765.00 700.00 715.00 0.3M
2021-04-19 772.30 773.90 729.30 738.00 0.4M
2021-04-16 750.01 766.00 750.00 761.00 0.0M
2021-04-15 731.00 762.99 724.00 750.01 0.2M
2021-04-14 698.00 743.01 698.00 730.00 0.9M
2021-04-13 680.00 685.98 658.01 680.00 0.0M
2021-04-12 671.00 685.98 665.00 685.98 0.0M
2021-04-09 677.00 683.00 671.00 680.02 0.0M
2021-04-08 679.50 697.00 673.74 696.04 0.0M
2021-04-07 701.00 701.00 685.00 688.05 0.0M
2021-04-06 716.00 716.00 707.00 707.00 0.5M
2021-04-05 698.01 726.24 698.00 718.57 0.6M
2021-03-31 682.00 682.00 672.00 677.00 0.0M
2021-03-30 661.06 675.00 652.00 675.00 0.0M
2021-03-29 677.00 677.00 658.00 667.31 0.5M
2021-03-26 664.00 684.99 660.00 677.41 0.5M
2021-03-25 663.00 663.00 617.00 644.00 0.6M
2021-03-24 685.00 689.00 660.69 664.29 0.0M
2021-03-23 715.62 715.62 667.01 669.14 0.0M
2021-03-22 725.00 727.00 718.35 723.00 0.0M
2021-03-19 698.00 723.00 698.00 720.01 0.0M
2021-03-18 744.00 751.00 722.81 722.81 0.0M
2021-03-17 722.00 738.00 707.18 738.00 0.0M
2021-03-16 770.00 770.00 720.00 726.91 0.0M
2021-03-12 762.00 776.60 762.00 776.60 0.0M
2021-03-11 739.00 773.16 739.00 770.50 0.0M
2021-03-10 717.00 726.00 710.50 725.00 0.0M
2021-03-09 710.99 725.50 702.00 719.24 0.0M
2021-03-08 729.80 755.00 729.80 743.00 0.3M
2021-03-05 703.50 749.98 690.01 749.98 0.3M
2021-03-04 711.00 711.00 664.09 692.00 0.0M
2021-03-03 727.75 750.00 720.01 730.01 0.0M
2021-03-02 740.00 750.17 726.00 726.00 0.0M
2021-03-01 720.32 725.00 710.00 718.00 0.0M
2021-02-26 725.00 733.30 701.00 714.00 0.0M
2021-02-25 776.00 776.00 740.00 740.00 0.0M
2021-02-24 756.00 775.00 754.02 775.00 0.0M
2021-02-23 780.00 780.00 720.01 770.01 0.0M
2021-02-22 780.00 811.42 780.00 788.65 0.9M
2021-02-19 730.22 769.99 730.22 764.98 1.1M
2021-02-18 700.00 709.54 679.02 694.48 0.4M
2021-02-17 670.00 697.58 670.00 691.10 0.3M
2021-02-16 665.47 665.47 654.00 656.18 0.0M
2021-02-12 624.00 628.50 624.00 626.09 0.0M
2021-02-11 626.00 626.75 620.00 620.00 0.0M
2021-02-10 653.01 678.00 637.80 639.00 0.0M
2021-02-09 628.00 638.00 628.00 638.00 0.0M
2021-02-08 653.99 655.82 641.15 645.00 0.0M
2021-02-05 626.26 641.39 626.26 641.00 0.0M
2021-02-04 603.00 604.25 603.00 604.25 0.0M
2021-02-03 569.89 588.50 569.89 587.85 0.0M
2021-02-02 565.00 567.80 558.00 567.55 0.0M
2021-01-29 558.50 558.50 542.00 548.00 0.0M
2021-01-28 555.00 563.00 554.00 558.50 0.0M
2021-01-27 528.00 530.00 509.99 525.00 0.0M
2021-01-26 577.99 577.99 539.50 539.96 0.0M
2021-01-25 606.24 606.24 570.00 575.00 0.0M
2021-01-22 579.00 608.50 579.00 608.50 0.0M
2021-01-21 602.00 603.00 592.00 592.37 0.0M
2021-01-20 630.50 630.50 606.20 610.89 0.5M
2021-01-19 610.55 627.40 610.55 620.50 0.2M
2021-01-15 629.81 629.81 598.30 599.00 0.0M
2021-01-14 621.00 638.50 621.00 633.00 0.4M
2021-01-13 615.50 616.80 607.36 611.69 0.0M
2021-01-12 600.00 613.80 600.00 613.80 0.0M
2021-01-11 605.99 611.00 600.92 611.00 0.0M
2021-01-08 608.00 621.40 608.00 620.83 0.2M
2021-01-07 618.00 629.99 613.00 626.00 0.0M
2021-01-06 574.22 597.00 571.40 595.00 0.0M
2021-01-05 554.99 564.00 545.01 563.50 0.3M
2021-01-04 535.00 543.50 530.10 542.46 0.0M