|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 68,56 | 1.173.500 | 68,88 | 68,27 | 68,30 | 00:00:00 | | 2004-02-26 | 68,78 | 1.177.500 | 69,10 | 68,37 | 68,63 | 00:00:00 | | 2004-02-27 | 68,68 | 1.229.300 | 69,50 | 68,55 | 68,90 | 00:00:00 | | 2004-03-01 | 69,18 | 1.435.300 | 69,19 | 68,26 | 68,69 | 00:00:00 | | 2004-03-02 | 69,44 | 1.295.700 | 69,70 | 68,99 | 69,19 | 00:00:00 | | 2004-03-03 | 69,24 | 997.300 | 69,60 | 68,63 | 69,37 | 00:00:00 | | 2004-03-04 | 68,75 | 998.700 | 69,25 | 68,37 | 69,25 | 00:00:00 | | 2004-03-05 | 69,50 | 1.400.800 | 69,63 | 68,20 | 68,25 | 00:00:00 | | 2004-03-08 | 69,02 | 864.700 | 69,90 | 68,96 | 69,41 | 00:00:00 | | 2004-03-09 | 68,55 | 1.198.200 | 69,32 | 68,22 | 68,96 | 00:00:00 | | 2004-03-10 | 66,20 | 2.332.400 | 68,49 | 66,00 | 68,49 | 00:00:00 | | 2004-03-11 | 66,27 | 2.076.200 | 67,60 | 65,88 | 66,20 | 00:00:00 | | 2004-03-12 | 67,84 | 1.492.700 | 67,96 | 66,54 | 66,60 | 00:00:00 | | 2004-03-15 | 67,10 | 1.343.000 | 67,73 | 67,00 | 67,73 | 00:00:00 | | 2004-03-16 | 68,43 | 1.983.200 | 68,50 | 67,39 | 68,00 | 00:00:00 | | 2004-03-17 | 71,59 | 5.887.100 | 72,46 | 68,75 | 68,75 | 00:00:00 | | 2004-03-18 | 71,98 | 2.303.200 | 72,25 | 71,13 | 71,65 | 00:00:00 | | 2004-03-19 | 71,28 | 1.539.100 | 72,05 | 71,26 | 71,50 | 00:00:00 | | 2004-03-22 | 71,07 | 1.634.300 | 71,73 | 70,90 | 71,29 | 00:00:00 | | 2004-03-23 | 71,59 | 1.717.600 | 72,07 | 71,10 | 71,45 | 00:00:00 | | 2004-03-24 | 71,05 | 1.766.300 | 71,76 | 70,53 | 71,60 | 00:00:00 | | 2004-03-25 | 73,01 | 1.915.500 | 73,05 | 71,37 | 71,50 | 00:00:00 | | 2004-03-26 | 72,79 | 1.570.800 | 73,39 | 72,23 | 72,60 | 00:00:00 | | 2004-03-29 | 73,99 | 2.161.800 | 74,74 | 72,77 | 73,00 | 00:00:00 | | 2004-03-30 | 74,62 | 1.471.400 | 74,75 | 73,28 | 74,20 | 00:00:00 | | 2004-03-31 | 75,16 | 1.678.000 | 75,26 | 74,23 | 74,62 | 00:00:00 | | 2004-04-01 | 74,80 | 1.815.700 | 75,55 | 74,47 | 74,97 | 00:00:00 | | 2004-04-02 | 76,07 | 1.470.500 | 76,07 | 75,13 | 75,54 | 00:00:00 | | 2004-04-05 | 75,54 | 1.379.300 | 76,00 | 74,91 | 75,50 | 00:00:00 | | 2004-04-06 | 75,74 | 1.499.000 | 75,95 | 74,77 | 75,37 | 00:00:00 | | 2004-04-07 | 75,06 | 1.222.600 | 75,74 | 74,61 | 75,74 | 00:00:00 | | 2004-04-08 | 73,82 | 2.577.200 | 75,60 | 73,32 | 75,60 | 00:00:00 | | 2004-04-12 | 74,81 | 954.200 | 75,19 | 73,93 | 74,28 | 00:00:00 | | 2004-04-13 | 74,32 | 1.169.900 | 75,35 | 74,15 | 75,15 | 00:00:00 | | 2004-04-14 | 74,76 | 1.112.600 | 75,00 | 73,82 | 73,95 | 00:00:00 | | 2004-04-15 | 74,95 | 1.023.800 | 75,64 | 74,48 | 74,96 | 00:00:00 | | 2004-04-16 | 74,50 | 1.263.900 | 75,30 | 74,13 | 75,29 | 00:00:00 | | 2004-04-19 | 73,88 | 877.500 | 74,37 | 73,57 | 74,20 | 00:00:00 | | 2004-04-20 | 73,03 | 767.500 | 74,35 | 73,03 | 73,95 | 00:00:00 | | 2004-04-21 | 73,83 | 915.400 | 74,09 | 72,55 | 72,96 | 00:00:00 | | 2004-04-22 | 75,38 | 1.581.700 | 75,66 | 73,48 | 73,63 | 00:00:00 | | 2004-04-23 | 74,15 | 1.454.700 | 75,10 | 73,55 | 75,10 | 00:00:00 | | 2004-04-26 | 72,98 | 1.653.200 | 74,72 | 72,71 | 74,20 | 00:00:00 | | 2004-04-27 | 74,20 | 1.558.300 | 74,73 | 73,36 | 73,36 | 00:00:00 | | 2004-04-28 | 73,07 | 795.000 | 74,30 | 73,03 | 74,24 | 00:00:00 | | 2004-04-29 | 72,34 | 1.236.900 | 73,58 | 72,00 | 73,30 | 00:00:00 | | 2004-04-30 | 71,91 | 1.198.900 | 72,60 | 71,60 | 72,60 | 00:00:00 | | 2004-05-03 | 72,83 | 914.600 | 73,03 | 71,90 | 72,10 | 00:00:00 | | 2004-05-04 | 73,06 | 962.900 | 73,74 | 72,44 | 72,83 | 00:00:00 | | 2004-05-05 | 73,09 | 841.500 | 73,17 | 72,09 | 73,17 | 00:00:00 | | 2004-05-06 | 72,33 | 744.400 | 72,90 | 71,83 | 72,65 | 00:00:00 | | 2004-05-07 | 71,62 | 988.600 | 72,24 | 71,13 | 71,52 | 00:00:00 | | 2004-05-10 | 70,68 | 1.422.000 | 71,48 | 70,21 | 71,40 | 00:00:00 | | 2004-05-11 | 71,18 | 1.228.800 | 71,22 | 69,91 | 70,90 | 00:00:00 | | 2004-05-12 | 71,30 | 1.439.600 | 71,45 | 69,75 | 71,00 | 00:00:00 | | 2004-05-13 | 70,63 | 1.070.700 | 71,24 | 70,28 | 71,20 | 00:00:00 | | 2004-05-14 | 71,00 | 1.018.500 | 71,34 | 70,06 | 70,63 | 00:00:00 | | 2004-05-17 | 70,55 | 1.107.600 | 70,88 | 69,35 | 70,75 | 00:00:00 | | 2004-05-18 | 71,73 | 1.163.300 | 71,89 | 70,50 | 70,70 | 00:00:00 | | 2004-05-19 | 71,24 | 997.800 | 72,31 | 71,01 | 72,00 | 00:00:00 | | 2004-05-20 | 71,01 | 707.200 | 71,29 | 70,48 | 71,17 | 00:00:00 | | 2004-05-21 | 70,64 | 1.118.000 | 71,50 | 70,30 | 71,50 | 00:00:00 | | 2004-05-24 | 71,90 | 993.200 | 72,11 | 70,93 | 71,05 | 00:00:00 | | 2004-05-25 | 73,77 | 1.380.200 | 74,00 | 71,39 | 72,00 | 00:00:00 | | 2004-05-26 | 73,90 | 1.129.200 | 74,11 | 73,01 | 73,70 | 00:00:00 | | 2004-05-27 | 73,24 | 1.473.100 | 74,60 | 72,49 | 74,40 | 00:00:00 | | 2004-05-28 | 73,58 | 577.100 | 73,85 | 73,06 | 73,35 | 00:00:00 | | 2004-06-01 | 72,82 | 1.119.500 | 73,41 | 72,28 | 73,41 | 00:00:00 | | 2004-06-02 | 73,77 | 912.400 | 73,85 | 72,85 | 72,85 | 00:00:00 | | 2004-06-03 | 74,16 | 1.259.900 | 74,34 | 73,14 | 73,50 | 00:00:00 | | 2004-06-04 | 74,22 | 808.200 | 74,70 | 73,81 | 74,55 | 00:00:00 | | 2004-06-07 | 75,70 | 1.159.600 | 75,83 | 74,29 | 74,46 | 00:00:00 | | 2004-06-08 | 76,47 | 1.267.200 | 76,47 | 75,32 | 75,70 | 00:00:00 | | 2004-06-09 | 76,01 | 812.000 | 76,47 | 75,80 | 76,47 | 00:00:00 | | 2004-06-10 | 76,94 | 1.917.900 | 77,90 | 76,18 | 77,40 | 00:00:00 | | 2004-06-14 | 76,69 | 1.034.400 | 77,35 | 76,21 | 76,60 | 00:00:00 | | 2004-06-15 | 77,40 | 1.259.600 | 77,80 | 76,80 | 76,94 | 00:00:00 | | 2004-06-16 | 78,17 | 1.475.600 | 78,25 | 77,60 | 77,75 | 00:00:00 | | 2004-06-17 | 77,93 | 1.014.500 | 78,16 | 76,90 | 78,16 | 00:00:00 | | 2004-06-18 | 78,23 | 957.800 | 78,62 | 77,51 | 77,91 | 00:00:00 | | 2004-06-21 | 77,98 | 599.600 | 78,54 | 77,98 | 78,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
