|
 FedEx Corporation - [Ticker: FDX] |     | | Última Transacción | 230,780 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,780 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 234,450 | Mínimo | 230,330 | | Volumen | 290.204 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 225,470 x 100 - 225,510 x 100 | Yield | | | Cierre Anterior | 229,000 | PER | 0,00% | | Apertura | 232,660 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FDX desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 42,94 | 1.734.000 | 43,63 | 41,00 | 42,38 | 00:00:00 | | 2000-01-04 | 41,50 | 1.571.900 | 43,19 | 41,00 | 42,50 | 00:00:00 | | 2000-01-05 | 42,44 | 2.239.400 | 43,25 | 41,38 | 41,87 | 00:00:00 | | 2000-01-06 | 47,25 | 4.630.500 | 47,31 | 42,44 | 42,50 | 00:00:00 | | 2000-01-07 | 47,50 | 3.532.800 | 47,50 | 44,25 | 47,25 | 00:00:00 | | 2000-01-10 | 46,50 | 1.437.300 | 47,44 | 45,75 | 47,44 | 00:00:00 | | 2000-01-11 | 45,62 | 1.055.100 | 46,56 | 45,50 | 45,94 | 00:00:00 | | 2000-01-12 | 45,25 | 1.050.900 | 45,44 | 44,12 | 44,87 | 00:00:00 | | 2000-01-13 | 47,00 | 1.900.200 | 47,87 | 45,75 | 46,63 | 00:00:00 | | 2000-01-14 | 46,56 | 1.291.100 | 47,94 | 45,69 | 47,19 | 00:00:00 | | 2000-01-18 | 44,19 | 2.412.200 | 46,37 | 43,12 | 46,00 | 00:00:00 | | 2000-01-19 | 44,25 | 1.876.500 | 45,88 | 43,81 | 43,94 | 00:00:00 | | 2000-01-20 | 42,50 | 2.111.300 | 43,63 | 41,81 | 42,88 | 00:00:00 | | 2000-01-21 | 41,75 | 2.363.300 | 42,31 | 41,00 | 42,31 | 00:00:00 | | 2000-01-24 | 41,00 | 1.742.000 | 41,75 | 40,25 | 41,69 | 00:00:00 | | 2000-01-25 | 40,25 | 1.686.500 | 41,31 | 40,25 | 40,88 | 00:00:00 | | 2000-01-26 | 42,38 | 2.031.900 | 42,62 | 40,06 | 40,31 | 00:00:00 | | 2000-01-27 | 40,75 | 1.519.900 | 42,31 | 40,12 | 41,38 | 00:00:00 | | 2000-01-28 | 38,69 | 1.970.600 | 40,25 | 38,25 | 40,06 | 00:00:00 | | 2000-01-31 | 39,56 | 1.489.600 | 39,56 | 38,06 | 38,44 | 00:00:00 | | 2000-02-01 | 38,94 | 1.677.800 | 39,44 | 37,94 | 39,06 | 00:00:00 | | 2000-02-02 | 38,56 | 1.539.000 | 39,13 | 38,00 | 39,00 | 00:00:00 | | 2000-02-03 | 39,50 | 1.491.500 | 40,19 | 38,25 | 38,94 | 00:00:00 | | 2000-02-04 | 39,19 | 911.100 | 40,19 | 38,94 | 39,62 | 00:00:00 | | 2000-02-07 | 39,19 | 1.038.600 | 39,94 | 38,75 | 39,25 | 00:00:00 | | 2000-02-08 | 39,69 | 1.054.400 | 39,94 | 39,19 | 39,19 | 00:00:00 | | 2000-02-09 | 39,06 | 1.242.900 | 39,50 | 38,62 | 39,00 | 00:00:00 | | 2000-02-10 | 38,69 | 1.463.200 | 39,00 | 37,63 | 38,87 | 00:00:00 | | 2000-02-11 | 37,12 | 1.496.000 | 38,69 | 36,94 | 38,69 | 00:00:00 | | 2000-02-14 | 36,31 | 1.834.400 | 37,81 | 36,00 | 36,56 | 00:00:00 | | 2000-02-15 | 35,94 | 2.040.700 | 36,56 | 35,06 | 36,50 | 00:00:00 | | 2000-02-16 | 36,44 | 1.787.800 | 37,56 | 35,38 | 36,00 | 00:00:00 | | 2000-02-17 | 35,62 | 1.452.200 | 37,37 | 35,38 | 36,06 | 00:00:00 | | 2000-02-18 | 36,81 | 1.602.000 | 37,44 | 35,38 | 36,31 | 00:00:00 | | 2000-02-22 | 36,00 | 1.669.000 | 37,00 | 35,69 | 35,69 | 00:00:00 | | 2000-02-23 | 35,38 | 9.456 | 36,19 | 35,13 | 36,06 | 00:00:00 | | 2000-02-24 | 34,12 | 1.451.700 | 35,75 | 34,00 | 35,12 | 00:00:00 | | 2000-02-25 | 33,56 | 1.386.500 | 34,94 | 33,25 | 34,75 | 00:00:00 | | 2000-02-28 | 34,75 | 1.390.700 | 35,19 | 33,19 | 33,31 | 00:00:00 | | 2000-02-29 | 34,94 | 2.101.100 | 35,44 | 34,19 | 34,50 | 00:00:00 | | 2000-03-01 | 34,44 | 1.121.500 | 35,69 | 34,19 | 35,38 | 00:00:00 | | 2000-03-02 | 33,88 | 1.307.900 | 34,25 | 33,38 | 34,25 | 00:00:00 | | 2000-03-03 | 34,75 | 1.691.000 | 35,69 | 33,75 | 34,12 | 00:00:00 | | 2000-03-06 | 32,75 | 1.336.900 | 34,56 | 32,25 | 34,06 | 00:00:00 | | 2000-03-07 | 31,06 | 2.191.400 | 33,13 | 30,56 | 32,50 | 00:00:00 | | 2000-03-08 | 33,06 | 1.946.000 | 34,25 | 31,81 | 32,50 | 00:00:00 | | 2000-03-09 | 33,38 | 1.306.300 | 34,25 | 32,38 | 33,31 | 00:00:00 | | 2000-03-10 | 33,56 | 1.155.700 | 33,88 | 32,69 | 33,38 | 00:00:00 | | 2000-03-13 | 32,81 | 1.148.000 | 33,69 | 32,69 | 33,00 | 00:00:00 | | 2000-03-14 | 32,50 | 767.900 | 33,38 | 32,00 | 33,00 | 00:00:00 | | 2000-03-15 | 33,81 | 1.697.700 | 34,69 | 32,06 | 32,06 | 00:00:00 | | 2000-03-16 | 35,50 | 2.261.200 | 35,94 | 34,19 | 34,63 | 00:00:00 | | 2000-03-17 | 34,19 | 2.056.400 | 36,00 | 34,19 | 35,31 | 00:00:00 | | 2000-03-20 | 35,44 | 1.455.600 | 36,25 | 35,12 | 35,62 | 00:00:00 | | 2000-03-21 | 36,62 | 2.092.000 | 37,44 | 35,06 | 35,06 | 00:00:00 | | 2000-03-22 | 37,25 | 2.207.400 | 38,50 | 36,69 | 37,12 | 00:00:00 | | 2000-03-23 | 39,75 | 4.524.200 | 40,25 | 37,50 | 38,38 | 00:00:00 | | 2000-03-24 | 39,62 | 1.836.100 | 40,81 | 39,25 | 40,12 | 00:00:00 | | 2000-03-27 | 38,78 | 991.100 | 39,75 | 38,50 | 39,62 | 00:00:00 | | 2000-03-28 | 38,38 | 1.256.600 | 39,81 | 38,06 | 38,25 | 00:00:00 | | 2000-03-29 | 38,06 | 1.411.800 | 39,44 | 37,56 | 39,00 | 00:00:00 | | 2000-03-30 | 38,62 | 1.530.400 | 39,19 | 37,75 | 37,81 | 00:00:00 | | 2000-03-31 | 38,81 | 1.351.400 | 39,50 | 38,56 | 39,50 | 00:00:00 | | 2000-04-03 | 39,19 | 1.009.500 | 39,62 | 38,69 | 39,00 | 00:00:00 | | 2000-04-04 | 38,50 | 1.714.700 | 39,94 | 36,56 | 39,19 | 00:00:00 | | 2000-04-05 | 39,38 | 1.198.400 | 39,69 | 37,81 | 37,81 | 00:00:00 | | 2000-04-06 | 38,94 | 1.193.500 | 39,81 | 38,25 | 39,50 | 00:00:00 | | 2000-04-07 | 38,19 | 1.600.000 | 39,69 | 37,44 | 38,75 | 00:00:00 | | 2000-04-10 | 40,50 | 3.331.200 | 41,44 | 38,75 | 38,94 | 00:00:00 | | 2000-04-11 | 41,12 | 1.422.500 | 41,62 | 40,50 | 40,94 | 00:00:00 | | 2000-04-12 | 41,56 | 2.123.200 | 42,44 | 41,19 | 41,62 | 00:00:00 | | 2000-04-13 | 40,25 | 1.481.800 | 41,19 | 39,88 | 41,00 | 00:00:00 | | 2000-04-14 | 37,25 | 1.988.600 | 39,31 | 37,12 | 39,25 | 00:00:00 | | 2000-04-17 | 36,25 | 1.535.100 | 38,00 | 36,25 | 37,50 | 00:00:00 | | 2000-04-18 | 37,50 | 1.178.500 | 37,75 | 36,31 | 36,38 | 00:00:00 | | 2000-04-19 | 38,19 | 884.300 | 38,50 | 37,44 | 38,00 | 00:00:00 | | 2000-04-20 | 38,06 | 817.400 | 39,13 | 37,50 | 38,06 | 00:00:00 | | 2000-04-24 | 37,25 | 801.800 | 38,31 | 36,88 | 38,25 | 00:00:00 | | 2000-04-25 | 39,69 | 1.330.200 | 39,69 | 37,06 | 37,44 | 00:00:00 | | 2000-04-26 | 38,38 | 1.109.100 | 39,50 | 38,38 | 39,13 | 00:00:00 | | 2000-04-27 | 37,88 | 1.322.100 | 38,62 | 36,94 | 38,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
