|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 50,02 | 3.163.800 | 50,07 | 48,50 | 48,85 | 00:00:00 | | 2003-03-14 | 49,80 | 1.920.100 | 50,08 | 48,62 | 49,75 | 00:00:00 | | 2003-03-17 | 51,41 | 2.210.500 | 51,41 | 49,51 | 49,80 | 00:00:00 | | 2003-03-18 | 51,68 | 1.566.100 | 51,96 | 51,17 | 51,90 | 00:00:00 | | 2003-03-19 | 55,18 | 3.981.600 | 55,22 | 52,70 | 52,80 | 00:00:00 | | 2003-03-20 | 56,80 | 4.067.500 | 57,35 | 55,18 | 55,18 | 00:00:00 | | 2003-03-21 | 57,26 | 2.163.300 | 57,45 | 56,50 | 57,15 | 00:00:00 | | 2003-03-24 | 55,46 | 2.066.300 | 56,40 | 55,00 | 56,35 | 00:00:00 | | 2003-03-25 | 55,88 | 1.728.000 | 56,43 | 55,28 | 55,40 | 00:00:00 | | 2003-03-26 | 56,20 | 1.391.400 | 56,68 | 55,66 | 55,88 | 00:00:00 | | 2003-03-27 | 56,65 | 1.682.700 | 56,77 | 55,60 | 55,60 | 00:00:00 | | 2003-03-28 | 56,50 | 1.313.900 | 56,66 | 55,41 | 56,15 | 00:00:00 | | 2003-03-31 | 55,07 | 1.549.800 | 55,85 | 54,82 | 55,75 | 00:00:00 | | 2003-04-01 | 55,25 | 1.281.500 | 55,68 | 54,40 | 55,10 | 00:00:00 | | 2003-04-02 | 56,93 | 2.671.500 | 57,17 | 55,26 | 55,26 | 00:00:00 | | 2003-04-03 | 56,08 | 2.014.200 | 57,35 | 56,05 | 57,35 | 00:00:00 | | 2003-04-04 | 55,85 | 1.264.300 | 56,40 | 55,48 | 56,09 | 00:00:00 | | 2003-04-07 | 56,12 | 1.761.700 | 57,32 | 56,11 | 56,90 | 00:00:00 | | 2003-04-08 | 55,61 | 1.367.800 | 56,60 | 55,12 | 55,88 | 00:00:00 | | 2003-04-09 | 55,98 | 2.062.300 | 56,76 | 55,52 | 56,00 | 00:00:00 | | 2003-04-10 | 56,21 | 1.654.000 | 56,34 | 55,48 | 55,99 | 00:00:00 | | 2003-04-11 | 57,46 | 2.256.400 | 57,99 | 56,54 | 57,10 | 00:00:00 | | 2003-04-14 | 58,28 | 1.748.200 | 58,30 | 57,66 | 57,75 | 00:00:00 | | 2003-04-15 | 59,45 | 2.537.700 | 59,53 | 57,45 | 58,28 | 00:00:00 | | 2003-04-16 | 58,18 | 2.974.100 | 59,90 | 58,10 | 59,38 | 00:00:00 | | 2003-04-17 | 58,90 | 1.599.000 | 58,90 | 57,80 | 58,10 | 00:00:00 | | 2003-04-21 | 57,53 | 2.154.500 | 58,90 | 57,29 | 58,90 | 00:00:00 | | 2003-04-22 | 58,55 | 2.568.800 | 58,70 | 57,50 | 57,53 | 00:00:00 | | 2003-04-23 | 58,64 | 1.525.100 | 59,23 | 58,08 | 59,20 | 00:00:00 | | 2003-04-24 | 59,28 | 2.099.100 | 59,50 | 57,99 | 58,15 | 00:00:00 | | 2003-04-25 | 58,79 | 1.359.600 | 59,28 | 58,40 | 59,10 | 00:00:00 | | 2003-04-28 | 59,93 | 1.557.600 | 60,00 | 58,63 | 58,70 | 00:00:00 | | 2003-04-29 | 59,61 | 1.684.200 | 59,99 | 59,19 | 59,90 | 00:00:00 | | 2003-04-30 | 59,88 | 2.093.200 | 60,11 | 59,00 | 59,58 | 00:00:00 | | 2003-05-01 | 59,25 | 1.418.200 | 59,80 | 58,46 | 59,80 | 00:00:00 | | 2003-05-02 | 60,74 | 2.162.200 | 60,90 | 58,62 | 58,75 | 00:00:00 | | 2003-05-05 | 61,73 | 2.439.700 | 61,99 | 60,78 | 60,95 | 00:00:00 | | 2003-05-06 | 61,66 | 2.118.200 | 62,07 | 61,25 | 61,45 | 00:00:00 | | 2003-05-07 | 61,19 | 1.799.700 | 61,99 | 61,00 | 61,67 | 00:00:00 | | 2003-05-08 | 60,78 | 1.162.800 | 61,30 | 60,68 | 60,99 | 00:00:00 | | 2003-05-09 | 62,05 | 1.552.100 | 62,09 | 60,70 | 60,90 | 00:00:00 | | 2003-05-12 | 63,34 | 1.926.300 | 63,70 | 61,57 | 61,89 | 00:00:00 | | 2003-05-13 | 62,81 | 1.467.600 | 63,17 | 62,66 | 63,15 | 00:00:00 | | 2003-05-14 | 61,77 | 1.854.600 | 62,87 | 61,75 | 62,81 | 00:00:00 | | 2003-05-15 | 62,07 | 2.289.900 | 62,50 | 61,70 | 62,00 | 00:00:00 | | 2003-05-16 | 62,50 | 1.398.400 | 62,50 | 61,22 | 62,07 | 00:00:00 | | 2003-05-19 | 60,78 | 1.465.800 | 62,10 | 60,55 | 62,00 | 00:00:00 | | 2003-05-20 | 61,00 | 1.573.700 | 61,15 | 60,45 | 60,78 | 00:00:00 | | 2003-05-21 | 59,90 | 1.986.500 | 60,77 | 59,58 | 60,67 | 00:00:00 | | 2003-05-22 | 60,17 | 1.618.900 | 60,50 | 59,82 | 59,90 | 00:00:00 | | 2003-05-23 | 61,14 | 998.000 | 61,22 | 60,06 | 60,30 | 00:00:00 | | 2003-05-27 | 62,09 | 1.355.200 | 62,26 | 60,66 | 61,00 | 00:00:00 | | 2003-05-28 | 62,22 | 1.249.800 | 62,81 | 61,93 | 62,30 | 00:00:00 | | 2003-05-29 | 62,63 | 1.779.700 | 62,97 | 62,00 | 62,10 | 00:00:00 | | 2003-05-30 | 63,98 | 1.810.000 | 64,35 | 62,63 | 62,63 | 00:00:00 | | 2003-06-02 | 64,61 | 2.497.700 | 65,25 | 63,81 | 63,99 | 00:00:00 | | 2003-06-03 | 62,99 | 4.223.000 | 63,95 | 62,77 | 63,00 | 00:00:00 | | 2003-06-04 | 64,23 | 2.599.000 | 64,40 | 62,00 | 62,00 | 00:00:00 | | 2003-06-05 | 64,50 | 1.591.000 | 64,50 | 63,17 | 63,70 | 00:00:00 | | 2003-06-06 | 63,21 | 2.140.300 | 65,35 | 62,81 | 64,93 | 00:00:00 | | 2003-06-09 | 62,80 | 1.092.400 | 63,45 | 62,36 | 63,00 | 00:00:00 | | 2003-06-10 | 63,67 | 1.444.700 | 64,01 | 63,20 | 63,46 | 00:00:00 | | 2003-06-11 | 64,49 | 1.033.500 | 64,50 | 63,34 | 63,80 | 00:00:00 | | 2003-06-12 | 64,97 | 1.991.300 | 64,99 | 64,20 | 64,61 | 00:00:00 | | 2003-06-13 | 63,86 | 1.236.000 | 64,95 | 63,67 | 64,90 | 00:00:00 | | 2003-06-16 | 65,14 | 1.680.200 | 65,14 | 63,78 | 63,86 | 00:00:00 | | 2003-06-17 | 64,50 | 1.450.900 | 65,35 | 64,20 | 65,15 | 00:00:00 | | 2003-06-18 | 64,50 | 983.700 | 64,99 | 63,88 | 64,51 | 00:00:00 | | 2003-06-19 | 63,52 | 1.115.200 | 64,95 | 63,45 | 64,70 | 00:00:00 | | 2003-06-20 | 63,01 | 1.876.200 | 64,23 | 62,50 | 63,73 | 00:00:00 | | 2003-06-23 | 61,99 | 1.752.900 | 63,42 | 61,99 | 63,20 | 00:00:00 | | 2003-06-24 | 60,47 | 3.916.900 | 61,05 | 60,10 | 61,01 | 00:00:00 | | 2003-06-25 | 59,70 | 2.406.200 | 60,50 | 59,01 | 60,47 | 00:00:00 | | 2003-06-26 | 62,42 | 2.923.900 | 62,69 | 59,20 | 59,20 | 00:00:00 | | 2003-06-27 | 62,54 | 2.557.500 | 63,09 | 62,16 | 62,43 | 00:00:00 | | 2003-06-30 | 62,03 | 2.203.400 | 62,85 | 61,31 | 62,65 | 00:00:00 | | 2003-07-01 | 61,59 | 2.038.700 | 61,82 | 60,64 | 61,60 | 00:00:00 | | 2003-07-02 | 62,17 | 1.437.000 | 62,19 | 61,26 | 61,26 | 00:00:00 | | 2003-07-03 | 61,52 | 720.300 | 62,18 | 61,51 | 62,18 | 00:00:00 | | 2003-07-07 | 62,97 | 1.933.500 | 63,00 | 61,63 | 61,65 | 00:00:00 | | 2003-07-08 | 64,33 | 1.829.100 | 64,50 | 62,40 | 62,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
