|
 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 | | 2003-07-08 | 64,33 | 1.829.100 | 64,50 | 62,40 | 62,40 | 00:00:00 | | 2003-07-09 | 64,36 | 1.517.700 | 64,50 | 63,51 | 64,25 | 00:00:00 | | 2003-07-10 | 63,84 | 1.461.200 | 64,49 | 63,53 | 64,28 | 00:00:00 | | 2003-07-11 | 63,74 | 1.325.600 | 63,79 | 63,07 | 63,72 | 00:00:00 | | 2003-07-14 | 64,30 | 1.190.600 | 64,91 | 64,04 | 64,35 | 00:00:00 | | 2003-07-15 | 64,32 | 1.069.700 | 64,75 | 63,88 | 64,50 | 00:00:00 | | 2003-07-16 | 64,10 | 1.447.400 | 64,49 | 63,39 | 64,32 | 00:00:00 | | 2003-07-17 | 64,12 | 1.140.900 | 64,15 | 63,63 | 64,08 | 00:00:00 | | 2003-07-18 | 65,32 | 1.812.300 | 65,50 | 63,76 | 64,12 | 00:00:00 | | 2003-07-21 | 66,00 | 1.776.900 | 66,01 | 65,02 | 65,32 | 00:00:00 | | 2003-07-22 | 64,99 | 2.423.200 | 65,90 | 64,62 | 65,90 | 00:00:00 | | 2003-07-23 | 64,96 | 869.000 | 65,03 | 64,16 | 64,96 | 00:00:00 | | 2003-07-24 | 64,55 | 1.210.900 | 65,50 | 64,40 | 65,20 | 00:00:00 | | 2003-07-25 | 65,25 | 1.641.400 | 65,31 | 63,76 | 64,61 | 00:00:00 | | 2003-07-28 | 65,16 | 1.654.300 | 65,35 | 64,20 | 65,05 | 00:00:00 | | 2003-07-29 | 64,83 | 1.523.300 | 65,45 | 64,49 | 65,10 | 00:00:00 | | 2003-07-30 | 63,83 | 2.059.000 | 64,84 | 63,31 | 64,84 | 00:00:00 | | 2003-07-31 | 64,39 | 1.821.700 | 65,14 | 63,75 | 64,06 | 00:00:00 | | 2003-08-01 | 64,66 | 1.466.300 | 65,00 | 63,84 | 63,84 | 00:00:00 | | 2003-08-04 | 64,70 | 1.277.800 | 64,88 | 64,01 | 64,50 | 00:00:00 | | 2003-08-05 | 64,01 | 1.502.700 | 64,93 | 63,95 | 64,68 | 00:00:00 | | 2003-08-06 | 64,25 | 1.475.800 | 64,80 | 63,69 | 63,77 | 00:00:00 | | 2003-08-07 | 64,37 | 947.500 | 64,64 | 63,82 | 64,16 | 00:00:00 | | 2003-08-08 | 65,20 | 1.716.300 | 65,40 | 64,40 | 64,60 | 00:00:00 | | 2003-08-11 | 66,01 | 1.388.600 | 66,12 | 65,28 | 65,40 | 00:00:00 | | 2003-08-12 | 66,88 | 1.228.200 | 66,98 | 65,99 | 66,25 | 00:00:00 | | 2003-08-13 | 66,87 | 1.164.300 | 67,12 | 66,55 | 66,98 | 00:00:00 | | 2003-08-14 | 67,00 | 885.700 | 67,48 | 66,65 | 67,09 | 00:00:00 | | 2003-08-15 | 67,36 | 348.100 | 67,39 | 64,92 | 67,00 | 00:00:00 | | 2003-08-18 | 67,57 | 985.700 | 67,70 | 67,31 | 67,34 | 00:00:00 | | 2003-08-19 | 68,15 | 1.318.200 | 68,26 | 67,57 | 67,58 | 00:00:00 | | 2003-08-20 | 67,57 | 1.162.700 | 68,25 | 67,42 | 68,15 | 00:00:00 | | 2003-08-21 | 68,33 | 1.323.200 | 68,95 | 67,62 | 67,66 | 00:00:00 | | 2003-08-22 | 67,09 | 1.469.600 | 68,96 | 66,82 | 68,55 | 00:00:00 | | 2003-08-25 | 66,37 | 1.386.500 | 67,37 | 66,09 | 67,30 | 00:00:00 | | 2003-08-26 | 66,08 | 1.307.400 | 66,31 | 65,40 | 66,00 | 00:00:00 | | 2003-08-27 | 65,90 | 739.400 | 66,09 | 65,55 | 66,07 | 00:00:00 | | 2003-08-28 | 67,03 | 1.072.200 | 67,14 | 65,66 | 66,05 | 00:00:00 | | 2003-08-29 | 67,10 | 758.600 | 67,47 | 66,74 | 67,04 | 00:00:00 | | 2003-09-02 | 68,29 | 1.232.300 | 68,45 | 66,97 | 67,30 | 00:00:00 | | 2003-09-03 | 67,95 | 1.835.600 | 68,29 | 67,37 | 68,29 | 00:00:00 | | 2003-09-04 | 67,25 | 1.194.900 | 67,96 | 66,88 | 67,96 | 00:00:00 | | 2003-09-05 | 66,68 | 1.006.300 | 67,20 | 66,32 | 66,54 | 00:00:00 | | 2003-09-08 | 66,56 | 1.576.200 | 67,23 | 66,08 | 66,82 | 00:00:00 | | 2003-09-09 | 65,76 | 1.253.900 | 66,20 | 65,76 | 66,05 | 00:00:00 | | 2003-09-10 | 65,12 | 1.485.600 | 65,91 | 65,00 | 65,72 | 00:00:00 | | 2003-09-11 | 65,26 | 1.335.800 | 65,64 | 64,51 | 65,12 | 00:00:00 | | 2003-09-12 | 65,24 | 1.151.000 | 65,35 | 64,30 | 65,08 | 00:00:00 | | 2003-09-15 | 64,98 | 1.720.100 | 65,59 | 64,67 | 65,39 | 00:00:00 | | 2003-09-16 | 66,08 | 1.237.600 | 66,19 | 65,07 | 65,22 | 00:00:00 | | 2003-09-17 | 66,51 | 2.293.400 | 66,65 | 65,01 | 65,50 | 00:00:00 | | 2003-09-18 | 68,60 | 2.194.500 | 69,00 | 66,35 | 66,55 | 00:00:00 | | 2003-09-19 | 66,25 | 3.682.800 | 67,86 | 66,00 | 66,91 | 00:00:00 | | 2003-09-22 | 65,99 | 1.047.300 | 66,40 | 65,54 | 66,01 | 00:00:00 | | 2003-09-23 | 66,70 | 1.027.600 | 67,21 | 65,89 | 66,19 | 00:00:00 | | 2003-09-24 | 65,19 | 1.156.800 | 67,02 | 65,12 | 66,63 | 00:00:00 | | 2003-09-25 | 64,30 | 1.378.000 | 65,53 | 64,30 | 65,11 | 00:00:00 | | 2003-09-26 | 63,79 | 1.445.200 | 64,44 | 63,70 | 64,37 | 00:00:00 | | 2003-09-29 | 64,82 | 932.000 | 65,06 | 63,70 | 63,89 | 00:00:00 | | 2003-09-30 | 64,43 | 1.229.200 | 65,18 | 63,90 | 64,82 | 00:00:00 | | 2003-10-01 | 65,76 | 1.277.800 | 65,86 | 64,51 | 64,88 | 00:00:00 | | 2003-10-02 | 65,44 | 1.154.200 | 65,75 | 64,68 | 65,75 | 00:00:00 | | 2003-10-03 | 66,91 | 1.665.200 | 67,50 | 66,13 | 66,20 | 00:00:00 | | 2003-10-06 | 67,80 | 1.055.600 | 68,00 | 66,98 | 67,07 | 00:00:00 | | 2003-10-07 | 67,37 | 1.208.400 | 67,56 | 66,86 | 67,55 | 00:00:00 | | 2003-10-08 | 67,59 | 747.700 | 67,77 | 67,30 | 67,37 | 00:00:00 | | 2003-10-09 | 68,80 | 1.713.500 | 69,52 | 68,05 | 68,61 | 00:00:00 | | 2003-10-10 | 68,56 | 1.085.200 | 68,99 | 68,13 | 68,99 | 00:00:00 | | 2003-10-13 | 71,35 | 3.991.400 | 71,55 | 69,54 | 69,70 | 00:00:00 | | 2003-10-14 | 73,65 | 4.101.300 | 73,74 | 71,20 | 71,34 | 00:00:00 | | 2003-10-15 | 73,27 | 1.977.800 | 74,00 | 72,72 | 73,85 | 00:00:00 | | 2003-10-16 | 73,91 | 1.670.100 | 73,99 | 73,08 | 73,10 | 00:00:00 | | 2003-10-17 | 72,95 | 1.472.100 | 73,99 | 72,58 | 73,99 | 00:00:00 | | 2003-10-20 | 72,59 | 1.415.400 | 72,90 | 72,08 | 72,90 | 00:00:00 | | 2003-10-21 | 72,60 | 2.477.900 | 72,79 | 72,04 | 72,40 | 00:00:00 | | 2003-10-22 | 72,19 | 1.253.700 | 72,43 | 71,83 | 72,40 | 00:00:00 | | 2003-10-23 | 72,15 | 1.430.200 | 72,35 | 71,55 | 72,09 | 00:00:00 | | 2003-10-24 | 72,56 | 1.200.000 | 72,56 | 71,65 | 72,15 | 00:00:00 | | 2003-10-27 | 72,00 | 1.363.300 | 73,60 | 71,82 | 72,81 | 00:00:00 | | 2003-10-28 | 73,17 | 1.377.700 | 73,17 | 71,95 | 72,50 | 00:00:00 | | 2003-10-29 | 73,04 | 906.800 | 73,11 | 72,40 | 73,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
