גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פריפורט מקמורן > גרפים

עדכון אחרון 19:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריפורט מקמורן

Freeport-McMoRan

מניה FCX ניו-יורק USD

שער

42.10

שינוי

-0.57%

שינוי ב USD

-0.24

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	42.395	42.395	42.395	42.395	0.00
16:50	42.145	42.145	42.145	42.145	407,941.00
17:00	42.28	42.28	42.28	42.28	408,398.00
17:10	42.39	42.39	42.39	42.39	234,816.00
17:20	42.39	42.39	42.39	42.39	342,587.00
17:30	42.375	42.375	42.375	42.375	151,147.00
17:40	42.255	42.255	42.255	42.255	161,430.00
17:50	42.17	42.17	42.17	42.17	148,293.00
18:00	42.14	42.14	42.14	42.14	78,527.00
18:10	42.135	42.135	42.135	42.135	124,800.00
18:20	42.12	42.12	42.12	42.12	165,862.00
18:30	42	42	42	42	305,367.00
18:40	42	42	42	42	306,802.00
18:50	42.095	42.095	42.095	42.095	193,288.00
19:00	42.11	42.11	42.11	42.11	91,661.00
19:10	42.165	42.165	42.165	42.165	144,087.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	42.32	42.07	42.26	42.19	3,889,809.00
06.06.2025 17:30	42.145	41.92	42.1	41.9858	4,515,122.00
06.06.2025 18:00	42.11	41.65	41.9579	41.665	6,653,721.00
06.06.2025 18:30	41.83	41.66	41.68	41.72	8,736,101.00
06.06.2025 19:00	41.83	41.62	41.755	41.68	11,114,868.00
06.06.2025 19:30	41.71	41.53	41.68	41.665	9,419,032.00
06.06.2025 20:00	41.71	41.59	41.68	41.67	9,435,383.00
06.06.2025 20:30	41.755	41.64	41.675	41.755	12,827,140.00
06.06.2025 21:00	41.795	41.625	41.775	41.71	15,752,335.00
06.06.2025 21:30	41.76	41.65	41.74	41.66	11,315,820.00
06.06.2025 22:00	41.69	41.535	41.66	41.55	19,098,850.00
06.06.2025 22:30	41.605	41.48	41.6	41.495	16,821,618.00
09.06.2025 16:30	42.5	41.825	41.94	42.41	962,031.00
09.06.2025 17:00	42.605	42.35	42.35	42.605	2,648,304.00
09.06.2025 17:30	42.54	42.395	42.51	42.535	3,511,394.00
09.06.2025 18:00	42.645	42.48	42.58	42.565	4,567,591.00
09.06.2025 18:30	42.715	42.5	42.5947	42.53	7,226,585.00
09.06.2025 19:00	42.64	42.53	42.535	42.635	10,958,330.00
09.06.2025 19:30	42.805	42.615	42.65	42.75	11,250,608.00
09.06.2025 20:00	42.88	42.755	42.755	42.78	9,711,450.00
09.06.2025 20:30	42.855	42.725	42.795	42.725	12,270,959.00
09.06.2025 21:00	42.715	42.525	42.715	42.525	14,982,725.00
09.06.2025 21:30	42.585	42.445	42.545	42.54	17,586,846.00
09.06.2025 22:00	42.61	42.495	42.535	42.56	15,668,294.00
09.06.2025 22:30	42.585	42.305	42.58	42.3301	16,987,115.00
10.06.2025 16:30	42.395	42.08	42.36	42.335	793,676.00
10.06.2025 17:00	42.47	42.245	42.39	42.34	1,842,357.00
10.06.2025 17:30	42.36	42.13	42.36	42.14	3,253,708.00
10.06.2025 18:00	42.175	42	42.15	42.105	5,459,953.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	49.44	48.28	48.91	49.34	10,569,630.00
12.06.2024	51.27	48.92	50.86	49.20	10,062,140.00
13.06.2024	49.11	47.61	49.11	47.99	12,395,190.00
14.06.2024	49.19	47.38	47.71	48.11	8,366,498.00
17.06.2024	47.49	46.57	47.35	47.26	11,039,080.00
18.06.2024	47.92	46.88	47.16	47.69	8,996,456.00
20.06.2024	49.54	48.22	48.49	49.36	14,612,890.00
21.06.2024	49.82	48.21	49.09	49.56	18,825,200.00
24.06.2024	50.72	49.35	49.47	50.38	10,974,280.00
25.06.2024	50.03	49.47	49.96	49.88	7,961,260.00
26.06.2024	49.99	49.00	49.86	49.47	8,380,113.00
27.06.2024	49.69	48.17	49.65	48.32	8,918,819.00
28.06.2024	49.49	48.33	49.20	48.60	11,058,750.00
01.07.2024	49.69	48.23	49.12	48.41	6,500,215.00
02.07.2024	48.79	47.70	47.88	48.71	8,260,101.00
03.07.2024	51.16	49.41	49.41	50.64	8,913,360.00
05.07.2024	51.84	51.03	51.11	51.52	8,274,764.00
08.07.2024	51.38	50.53	51.11	51.13	7,588,338.00
09.07.2024	51.79	50.65	51.06	50.80	9,343,371.00
10.07.2024	51.97	50.75	50.94	51.59	8,869,776.00
11.07.2024	51.94	50.94	51.63	51.51	8,124,110.00
12.07.2024	51.97	51.11	51.95	51.28	7,989,568.00
15.07.2024	51.03	49.70	50.61	50.42	8,858,028.00
16.07.2024	50.17	48.64	49.47	50.07	11,033,050.00
17.07.2024	50.08	48.37	49.96	48.50	11,552,410.00
18.07.2024	48.03	45.53	47.91	45.92	17,489,710.00
19.07.2024	46.30	45.47	45.68	45.90	9,526,823.00
22.07.2024	-99.99	-99.99	45.85	45.88	0.00
23.07.2024	45.49	43.54	45.00	45.27	18,763,920.00
24.07.2024	45.76	44.12	45.59	44.18	18,528,230.00
25.07.2024	45.26	43.27	44.02	44.53	16,900,140.00
26.07.2024	45.50	44.37	45.44	45.00	10,389,130.00
29.07.2024	44.81	44.13	44.49	44.38	9,177,524.00
30.07.2024	44.23	43.49	43.89	43.85	11,582,930.00
31.07.2024	46.37	45.12	46.01	45.41	13,034,910.00
01.08.2024	45.44	43.18	45.12	43.63	12,252,620.00
02.08.2024	43.28	41.63	43.28	41.97	17,138,880.00
05.08.2024	40.97	39.08	40.00	40.87	25,928,420.00
06.08.2024	41.87	40.32	40.70	41.04	11,297,730.00
07.08.2024	41.65	39.49	41.59	39.52	14,511,860.00
08.08.2024	41.36	39.91	40.00	41.04	10,227,550.00
09.08.2024	41.66	40.68	41.61	41.05	9,101,830.00
12.08.2024	41.95	41.21	41.64	41.56	8,930,043.00
13.08.2024	42.08	41.10	41.54	41.89	7,327,962.00
14.08.2024	42.17	41.38	42.17	41.91	8,639,261.00
15.08.2024	44.08	43.22	43.35	43.58	12,984,590.00
16.08.2024	43.71	43.05	43.30	43.44	8,953,259.00
19.08.2024	44.40	43.59	43.99	44.25	10,434,020.00
20.08.2024	44.64	43.39	44.44	43.53	8,650,369.00
21.08.2024	44.12	43.47	44.03	43.87	7,035,274.00
22.08.2024	43.69	43.01	43.60	43.30	7,142,702.00
23.08.2024	44.82	43.60	43.70	44.66	11,795,180.00
26.08.2024	46.01	44.96	45.60	45.19	11,045,330.00
27.08.2024	45.60	44.82	44.97	45.23	6,685,574.00
28.08.2024	44.31	43.53	44.05	43.87	8,946,127.00
29.08.2024	44.19	43.47	43.88	43.83	8,506,052.00
30.08.2024	44.32	43.52	43.89	44.28	7,808,260.00
03.09.2024	42.39	40.85	42.36	41.36	18,753,290.00
04.09.2024	42.13	41.00	41.33	41.61	9,572,423.00
05.09.2024	42.32	41.30	42.09	41.40	7,360,124.00
06.09.2024	41.40	39.73	41.13	40.00	13,188,830.00
09.09.2024	40.87	40.18	40.62	40.40	8,597,697.00
10.09.2024	40.44	39.33	40.29	40.41	9,460,157.00
11.09.2024	41.40	40.27	40.90	41.30	13,085,470.00
12.09.2024	42.29	41.59	41.78	41.81	11,412,620.00
13.09.2024	43.04	42.06	42.14	42.66	10,824,130.00
16.09.2024	43.69	42.69	43.23	42.89	9,217,679.00
17.09.2024	43.51	42.83	42.91	43.13	6,919,648.00
18.09.2024	44.97	43.04	43.17	43.92	11,566,400.00
19.09.2024	45.85	44.99	45.70	45.14	16,511,050.00
20.09.2024	44.87	44.35	44.68	44.53	16,300,070.00
23.09.2024	45.77	44.82	45.00	45.14	15,469,770.00
24.09.2024	48.98	47.54	48.18	48.72	26,343,820.00
25.09.2024	48.98	48.14	48.75	48.31	10,333,530.00
26.09.2024	52.61	50.80	51.08	51.91	32,277,190.00
27.09.2024	52.06	51.15	51.24	51.34	15,943,630.00
30.09.2024	50.51	49.44	50.21	49.92	14,990,460.00
01.10.2024	50.72	49.54	50.55	50.38	8,968,296.00
02.10.2024	51.45	50.35	50.86	50.82	10,723,390.00
03.10.2024	50.05	49.28	49.64	49.77	10,381,760.00
04.10.2024	51.12	49.98	50.61	50.55	11,506,040.00
07.10.2024	51.19	50.04	50.42	50.79	8,881,816.00
08.10.2024	48.97	48.04	48.97	48.59	13,024,830.00
09.10.2024	48.96	47.71	48.02	48.87	6,966,263.00
10.10.2024	49.83	48.51	48.92	49.54	6,957,626.00
11.10.2024	50.28	49.37	49.47	50.03	6,413,490.00
14.10.2024	49.00	47.56	47.92	48.87	13,565,000.00
15.10.2024	48.14	47.09	47.99	47.28	10,778,710.00
16.10.2024	48.07	47.33	47.81	47.97	7,314,987.00
17.10.2024	48.40	47.62	48.26	47.95	8,307,327.00
18.10.2024	49.10	48.16	48.82	48.18	8,815,792.00
21.10.2024	48.70	47.67	48.43	47.94	10,143,630.00
22.10.2024	50.12	47.63	50.00	48.53	14,189,350.00
23.10.2024	48.12	47.27	47.51	47.92	9,937,289.00
24.10.2024	48.20	46.65	47.99	46.84	10,142,640.00
25.10.2024	47.20	46.51	47.00	46.60	8,518,339.00
28.10.2024	46.97	46.53	46.86	46.73	6,443,883.00
29.10.2024	47.56	46.53	47.49	46.57	8,470,943.00
30.10.2024	46.35	45.56	46.28	45.97	9,015,278.00
31.10.2024	45.57	44.72	45.41	45.02	9,478,859.00
04.11.2024	46.72	45.63	45.97	46.27	9,146,136.00
05.11.2024	47.00	46.42	46.87	46.99	5,915,198.00
06.11.2024	47.22	44.92	45.28	46.87	12,730,320.00
07.11.2024	49.21	48.19	48.24	48.58	12,471,520.00
11.11.2024	45.63	44.72	45.54	44.90	12,733,660.00
12.11.2024	44.12	42.92	43.98	43.60	18,066,080.00
13.11.2024	43.87	43.09	43.75	43.12	11,929,050.00
14.11.2024	43.57	42.71	43.47	43.27	11,902,180.00
15.11.2024	43.82	42.00	43.50	42.70	12,901,720.00
18.11.2024	43.65	42.56	43.03	43.55	11,884,220.00
19.11.2024	44.20	43.13	43.55	44.12	11,792,670.00
20.11.2024	44.15	43.40	44.00	43.70	8,732,845.00
21.11.2024	44.11	43.26	43.77	43.76	8,868,632.00
22.11.2024	43.76	43.37	43.68	43.72	8,622,941.00
25.11.2024	44.61	43.85	43.85	44.38	13,068,470.00
26.11.2024	44.08	43.12	43.96	43.48	11,787,510.00
27.11.2024	44.23	43.51	43.61	43.76	7,049,452.00
29.11.2024	44.52	43.57	43.62	44.20	6,512,473.00
02.12.2024	44.39	42.66	44.19	43.64	14,280,350.00
03.12.2024	44.83	43.54	44.66	43.83	12,207,960.00
04.12.2024	44.24	42.81	43.93	43.04	18,432,010.00
05.12.2024	43.35	42.45	43.12	42.79	11,747,970.00
06.12.2024	43.07	42.03	43.07	42.07	9,319,884.00
09.12.2024	44.75	43.69	43.75	43.73	17,965,570.00
10.12.2024	43.72	42.59	43.54	42.67	10,530,350.00
11.12.2024	43.12	42.40	42.81	43.00	7,214,809.00
12.12.2024	42.73	41.97	42.60	42.08	10,041,740.00
13.12.2024	41.78	41.10	41.73	41.59	9,549,711.00
16.12.2024	41.52	40.50	41.29	40.74	10,228,360.00
17.12.2024	40.79	40.07	40.15	40.62	11,702,610.00
18.12.2024	40.62	38.57	40.43	38.71	12,273,320.00
19.12.2024	39.22	37.67	38.74	38.24	14,660,250.00
20.12.2024	39.29	37.96	37.98	38.86	22,180,860.00
23.12.2024	39.34	38.56	38.92	39.25	8,357,368.00
24.12.2024	39.39	38.81	39.37	39.22	3,962,496.00
26.12.2024	39.32	38.92	39.04	39.19	5,982,130.00
27.12.2024	39.18	38.56	38.90	38.86	7,798,348.00
30.12.2024	38.48	37.74	38.42	38.16	10,942,450.00
31.12.2024	38.47	37.96	38.12	38.08	9,238,532.00
06.01.2025	39.76	38.51	38.83	38.57	18,961,120.00
07.01.2025	39.17	38.41	38.83	38.74	14,551,580.00
08.01.2025	39.83	38.31	38.76	39.74	14,899,360.00
10.01.2025	40.64	38.73	40.50	38.98	11,829,580.00
13.01.2025	39.60	38.62	38.65	39.41	10,416,320.00
14.01.2025	39.83	39.04	39.71	39.50	9,795,549.00
15.01.2025	40.45	39.52	40.44	40.03	10,532,830.00
16.01.2025	40.41	39.58	40.19	40.03	11,778,620.00
17.01.2025	40.81	39.87	40.09	40.22	12,036,110.00
21.01.2025	40.94	39.86	40.76	40.30	16,209,870.00
22.01.2025	40.50	39.02	40.44	39.09	15,866,690.00
23.01.2025	38.70	36.46	38.11	38.50	30,410,240.00
24.01.2025	38.88	37.46	38.73	37.81	18,225,950.00
27.01.2025	37.22	36.58	37.22	36.67	17,586,230.00
28.01.2025	37.00	35.46	36.88	35.84	16,827,650.00
29.01.2025	36.84	35.94	35.98	36.28	12,379,230.00
30.01.2025	36.81	36.07	36.67	36.64	11,702,710.00
31.01.2025	36.64	35.69	36.36	35.85	13,376,480.00
03.02.2025	35.57	34.89	35.37	35.56	4,386,579.00
04.02.2025	36.99	36.03	36.03	36.48	13,859,620.00
05.02.2025	37.01	35.97	36.27	36.92	8,145,423.00
06.02.2025	37.94	36.78	37.54	37.15	13,744,800.00
07.02.2025	39.19	37.87	38.49	38.22	21,308,530.00
10.02.2025	38.91	38.40	38.88	38.46	16,199,280.00
11.02.2025	38.22	37.45	37.71	37.59	13,739,950.00
12.02.2025	38.44	37.46	37.67	37.96	10,942,660.00
13.02.2025	40.28	38.48	38.69	40.18	14,230,130.00
14.02.2025	40.80	39.28	40.53	39.47	17,547,660.00
18.02.2025	39.52	38.60	39.48	39.30	11,363,810.00
19.02.2025	38.96	38.19	38.95	38.57	11,905,020.00
20.02.2025	39.63	38.59	38.94	38.96	11,466,120.00
21.02.2025	38.95	36.83	38.95	36.98	14,598,630.00
24.02.2025	37.44	36.94	37.19	37.11	8,415,158.00
25.02.2025	37.23	36.02	37.19	36.76	10,378,100.00
26.02.2025	38.72	37.82	38.54	37.95	16,578,650.00
27.02.2025	38.85	37.28	38.79	37.93	12,937,670.00
28.02.2025	37.02	36.23	36.71	36.91	14,762,530.00
03.03.2025	38.49	35.40	38.10	35.53	17,674,120.00
04.03.2025	35.62	34.26	35.40	34.89	17,764,980.00
05.03.2025	38.34	36.35	36.42	38.16	28,692,000.00
06.03.2025	39.01	37.30	38.00	37.68	18,537,260.00
07.03.2025	37.65	35.93	37.18	36.94	16,944,970.00
10.03.2025	35.68	33.98	35.60	34.43	20,990,500.00
11.03.2025	36.22	34.57	34.76	35.88	18,344,190.00
12.03.2025	37.24	36.03	36.81	36.78	13,838,340.00
13.03.2025	38.74	36.73	36.73	37.58	20,677,060.00
14.03.2025	38.95	38.00	38.09	38.85	15,200,760.00
17.03.2025	39.99	38.99	38.99	39.51	12,877,250.00
18.03.2025	40.31	39.28	40.12	39.84	14,555,770.00
19.03.2025	41.10	39.52	39.80	40.43	17,129,450.00
20.03.2025	41.53	40.56	41.04	40.70	22,069,110.00
21.03.2025	40.37	39.21	39.96	40.25	22,330,870.00
24.03.2025	42.31	41.33	41.49	41.61	21,351,640.00
25.03.2025	43.27	42.09	42.20	43.01	20,791,810.00
26.03.2025	43.45	41.35	43.24	41.49	19,396,700.00
27.03.2025	40.71	39.61	40.69	39.98	17,997,690.00
28.03.2025	40.27	38.27	39.89	38.42	19,900,020.00
31.03.2025	38.19	36.33	37.26	37.86	17,455,990.00
01.04.2025	38.13	37.19	38.06	38.13	13,101,820.00
02.04.2025	38.22	37.41	37.60	38.20	13,102,170.00
03.04.2025	35.99	33.42	35.98	33.51	31,788,780.00
04.04.2025	31.32	28.49	31.15	29.15	40,569,430.00
07.04.2025	31.65	27.66	28.03	30.37	36,781,360.00
08.04.2025	31.77	28.64	31.66	29.21	35,089,740.00
09.04.2025	34.18	28.95	29.93	33.74	38,522,290.00
10.04.2025	32.82	30.23	32.72	31.35	25,582,380.00
11.04.2025	33.74	31.85	31.92	33.35	26,208,850.00
14.04.2025	34.64	33.06	34.07	33.75	19,636,790.00
15.04.2025	33.81	32.97	33.29	33.37	18,521,140.00
16.04.2025	33.98	32.83	33.37	33.32	17,247,770.00
17.04.2025	33.58	32.37	33.35	32.90	16,985,130.00
21.04.2025	33.30	32.12	33.12	32.95	11,413,930.00
22.04.2025	34.75	33.30	33.42	34.06	18,078,170.00
23.04.2025	36.46	35.06	35.44	35.19	21,617,610.00
24.04.2025	37.81	35.27	35.57	37.63	23,546,590.00
25.04.2025	37.66	36.81	37.01	37.33	10,915,740.00
28.04.2025	37.90	36.79	37.05	37.24	13,048,130.00
29.04.2025	37.55	36.74	37.37	37.17	11,261,230.00
30.04.2025	36.17	34.45	34.89	36.03	15,735,990.00
01.05.2025	36.92	35.90	36.04	36.41	11,609,510.00
02.05.2025	37.99	37.01	37.62	37.60	11,929,710.00
05.05.2025	37.69	37.17	37.69	37.35	7,696,986.00
06.05.2025	38.28	37.14	37.19	37.92	9,762,502.00
07.05.2025	37.77	36.64	37.51	37.02	11,875,750.00
08.05.2025	37.96	36.84	37.15	37.48	9,809,397.00
09.05.2025	38.03	37.37	37.83	37.86	7,295,131.00
12.05.2025	40.59	38.92	40.11	39.11	15,641,010.00
13.05.2025	39.91	39.07	39.33	39.47	10,164,180.00
14.05.2025	39.24	38.85	39.08	39.06	8,250,265.00
15.05.2025	38.73	37.57	38.61	38.47	13,140,280.00
16.05.2025	38.12	36.99	38.09	38.02	13,538,590.00
19.05.2025	38.85	37.29	37.40	38.80	10,850,740.00
20.05.2025	38.69	38.08	38.44	38.40	7,842,808.00
21.05.2025	38.69	37.84	38.12	38.01	11,007,230.00
22.05.2025	38.06	37.35	37.68	37.70	9,412,563.00
23.05.2025	39.07	37.22	37.22	39.02	15,005,870.00
27.05.2025	40.01	39.08	39.14	39.64	11,204,190.00
28.05.2025	39.52	38.70	39.40	38.89	7,677,652.00
29.05.2025	39.50	38.73	39.37	39.03	8,888,039.00
30.05.2025	38.93	37.72	38.84	38.48	17,234,400.00
02.06.2025	40.54	39.59	40.09	40.15	15,291,240.00
03.06.2025	40.39	39.51	39.69	40.24	11,644,280.00
04.06.2025	41.20	40.37	40.51	40.86	10,977,510.00
05.06.2025	42.61	41.48	41.98	41.69	17,266,260.00
06.06.2025	42.48	41.47	42.01	41.48	8,498,285.00
09.06.2025	42.90	41.78	41.97	42.34	9,936,807.00

צרו איתנו קשר *5988