|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 56,12 | 2.526.700 | 56,24 | 55,00 | 55,00 | 00:00:00 | | 2002-11-15 | 53,45 | 4.210.400 | 55,34 | 52,75 | 54,75 | 00:00:00 | | 2002-11-18 | 53,23 | 1.054.400 | 54,00 | 53,08 | 53,57 | 00:00:00 | | 2002-11-19 | 52,37 | 1.326.800 | 52,75 | 52,00 | 52,40 | 00:00:00 | | 2002-11-20 | 52,80 | 1.181.600 | 52,99 | 51,60 | 52,12 | 00:00:00 | | 2002-11-21 | 53,16 | 1.274.900 | 53,48 | 52,78 | 53,00 | 00:00:00 | | 2002-11-22 | 52,74 | 1.027.600 | 53,70 | 52,37 | 53,04 | 00:00:00 | | 2002-11-25 | 52,31 | 988.600 | 53,01 | 51,75 | 53,00 | 00:00:00 | | 2002-11-26 | 50,77 | 1.307.400 | 51,96 | 50,60 | 51,75 | 00:00:00 | | 2002-11-27 | 52,59 | 1.356.600 | 53,20 | 50,80 | 50,88 | 00:00:00 | | 2002-11-29 | 52,57 | 445.400 | 53,10 | 52,40 | 52,80 | 00:00:00 | | 2002-12-02 | 52,88 | 1.873.300 | 54,52 | 52,40 | 53,40 | 00:00:00 | | 2002-12-03 | 52,53 | 980.500 | 52,95 | 52,10 | 52,91 | 00:00:00 | | 2002-12-04 | 53,27 | 1.085.900 | 53,85 | 52,03 | 52,30 | 00:00:00 | | 2002-12-05 | 52,89 | 883.100 | 53,52 | 52,53 | 53,52 | 00:00:00 | | 2002-12-06 | 53,64 | 789.800 | 53,64 | 51,76 | 51,80 | 00:00:00 | | 2002-12-09 | 52,75 | 795.000 | 53,40 | 52,56 | 53,39 | 00:00:00 | | 2002-12-10 | 53,38 | 535.700 | 53,40 | 52,40 | 53,05 | 00:00:00 | | 2002-12-11 | 51,96 | 1.208.600 | 52,65 | 51,74 | 52,55 | 00:00:00 | | 2002-12-12 | 52,04 | 935.500 | 52,15 | 51,30 | 51,90 | 00:00:00 | | 2002-12-13 | 52,10 | 1.275.100 | 52,90 | 51,64 | 51,85 | 00:00:00 | | 2002-12-16 | 53,48 | 1.307.000 | 53,50 | 52,25 | 52,50 | 00:00:00 | | 2002-12-17 | 53,60 | 1.192.500 | 53,90 | 53,13 | 53,35 | 00:00:00 | | 2002-12-18 | 52,91 | 1.953.200 | 53,45 | 52,49 | 52,85 | 00:00:00 | | 2002-12-19 | 53,95 | 1.974.000 | 54,60 | 52,84 | 52,91 | 00:00:00 | | 2002-12-20 | 54,35 | 2.592.500 | 54,60 | 53,30 | 53,30 | 00:00:00 | | 2002-12-23 | 54,33 | 1.386.000 | 54,95 | 54,18 | 54,35 | 00:00:00 | | 2002-12-24 | 54,10 | 455.300 | 54,64 | 53,96 | 54,45 | 00:00:00 | | 2002-12-26 | 54,28 | 652.700 | 54,70 | 54,00 | 54,25 | 00:00:00 | | 2002-12-27 | 53,95 | 722.500 | 54,45 | 53,80 | 54,30 | 00:00:00 | | 2002-12-30 | 54,17 | 1.121.200 | 54,37 | 53,40 | 54,00 | 00:00:00 | | 2002-12-31 | 54,22 | 936.900 | 54,50 | 53,33 | 54,05 | 00:00:00 | | 2003-01-02 | 55,56 | 1.051.200 | 55,56 | 54,23 | 54,36 | 00:00:00 | | 2003-01-03 | 55,50 | 877.800 | 55,62 | 55,03 | 55,30 | 00:00:00 | | 2003-01-06 | 58,18 | 2.995.500 | 58,60 | 56,35 | 56,50 | 00:00:00 | | 2003-01-07 | 57,95 | 2.603.200 | 58,30 | 57,84 | 58,00 | 00:00:00 | | 2003-01-08 | 57,55 | 1.520.700 | 57,99 | 57,40 | 57,95 | 00:00:00 | | 2003-01-09 | 57,66 | 1.413.100 | 58,10 | 57,38 | 57,76 | 00:00:00 | | 2003-01-10 | 57,35 | 1.855.600 | 57,66 | 56,84 | 57,66 | 00:00:00 | | 2003-01-13 | 57,57 | 1.477.200 | 57,85 | 57,10 | 57,60 | 00:00:00 | | 2003-01-14 | 57,26 | 1.144.000 | 57,60 | 56,85 | 57,05 | 00:00:00 | | 2003-01-15 | 56,63 | 1.407.600 | 57,65 | 56,46 | 57,65 | 00:00:00 | | 2003-01-16 | 56,11 | 1.869.900 | 56,78 | 55,76 | 56,43 | 00:00:00 | | 2003-01-17 | 55,55 | 1.120.600 | 55,84 | 55,15 | 55,60 | 00:00:00 | | 2003-01-21 | 54,48 | 1.260.400 | 56,24 | 54,35 | 55,80 | 00:00:00 | | 2003-01-22 | 52,55 | 1.947.300 | 54,63 | 52,55 | 54,05 | 00:00:00 | | 2003-01-23 | 52,52 | 2.306.500 | 52,98 | 51,50 | 52,80 | 00:00:00 | | 2003-01-24 | 50,80 | 1.664.500 | 52,53 | 50,63 | 52,10 | 00:00:00 | | 2003-01-27 | 51,65 | 2.427.400 | 52,49 | 51,25 | 51,35 | 00:00:00 | | 2003-01-28 | 52,65 | 2.414.400 | 52,96 | 51,59 | 51,90 | 00:00:00 | | 2003-01-29 | 52,30 | 1.658.400 | 52,95 | 51,40 | 52,20 | 00:00:00 | | 2003-01-30 | 51,89 | 1.191.700 | 52,68 | 51,88 | 52,40 | 00:00:00 | | 2003-01-31 | 52,60 | 1.099.600 | 53,00 | 51,54 | 51,89 | 00:00:00 | | 2003-02-03 | 52,97 | 1.244.500 | 53,33 | 52,55 | 52,59 | 00:00:00 | | 2003-02-04 | 52,03 | 1.183.500 | 52,98 | 51,51 | 52,98 | 00:00:00 | | 2003-02-05 | 52,35 | 1.088.800 | 53,20 | 51,53 | 51,94 | 00:00:00 | | 2003-02-06 | 52,68 | 1.048.300 | 52,98 | 52,10 | 52,10 | 00:00:00 | | 2003-02-07 | 52,12 | 1.029.600 | 53,15 | 51,83 | 53,10 | 00:00:00 | | 2003-02-10 | 51,93 | 1.032.200 | 52,11 | 51,02 | 51,80 | 00:00:00 | | 2003-02-11 | 51,54 | 834.100 | 52,35 | 51,34 | 52,06 | 00:00:00 | | 2003-02-12 | 50,87 | 1.057.900 | 51,81 | 50,50 | 51,55 | 00:00:00 | | 2003-02-13 | 50,45 | 1.218.300 | 50,95 | 49,90 | 50,85 | 00:00:00 | | 2003-02-14 | 51,70 | 1.291.500 | 51,70 | 50,40 | 50,40 | 00:00:00 | | 2003-02-18 | 52,16 | 997.100 | 52,55 | 51,90 | 51,90 | 00:00:00 | | 2003-02-19 | 51,70 | 802.500 | 52,20 | 51,53 | 52,20 | 00:00:00 | | 2003-02-20 | 50,95 | 1.052.900 | 51,70 | 50,84 | 51,70 | 00:00:00 | | 2003-02-21 | 51,30 | 1.362.400 | 51,60 | 50,45 | 51,00 | 00:00:00 | | 2003-02-24 | 49,44 | 1.393.800 | 50,96 | 49,20 | 50,95 | 00:00:00 | | 2003-02-25 | 49,85 | 2.210.900 | 49,98 | 47,70 | 49,25 | 00:00:00 | | 2003-02-26 | 50,20 | 1.841.900 | 50,90 | 49,74 | 49,85 | 00:00:00 | | 2003-02-27 | 50,34 | 1.271.600 | 51,10 | 49,97 | 50,21 | 00:00:00 | | 2003-02-28 | 51,40 | 1.683.000 | 51,73 | 50,28 | 50,30 | 00:00:00 | | 2003-03-03 | 52,35 | 2.154.000 | 52,92 | 52,32 | 52,48 | 00:00:00 | | 2003-03-04 | 51,76 | 1.384.700 | 52,36 | 51,71 | 52,35 | 00:00:00 | | 2003-03-05 | 51,44 | 1.471.200 | 51,77 | 50,84 | 51,76 | 00:00:00 | | 2003-03-06 | 51,03 | 1.506.600 | 51,50 | 50,75 | 51,39 | 00:00:00 | | 2003-03-07 | 50,84 | 1.906.900 | 51,00 | 50,46 | 50,50 | 00:00:00 | | 2003-03-10 | 49,61 | 1.148.100 | 50,75 | 49,56 | 50,50 | 00:00:00 | | 2003-03-11 | 49,67 | 1.116.400 | 50,32 | 49,55 | 49,73 | 00:00:00 | | 2003-03-12 | 49,00 | 2.116.000 | 49,90 | 48,18 | 49,58 | 00:00:00 | | 2003-03-13 | 50,02 | 3.163.800 | 50,07 | 48,50 | 48,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
