|
 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 | | 2004-06-21 | 77,98 | 599.600 | 78,54 | 77,98 | 78,20 | 00:00:00 | | 2004-06-22 | 78,43 | 888.400 | 78,48 | 77,76 | 78,03 | 00:00:00 | | 2004-06-23 | 80,05 | 2.908.000 | 80,43 | 78,86 | 79,03 | 00:00:00 | | 2004-06-24 | 79,75 | 1.270.300 | 80,14 | 79,36 | 79,76 | 00:00:00 | | 2004-06-25 | 79,83 | 1.199.800 | 80,34 | 79,46 | 79,82 | 00:00:00 | | 2004-06-28 | 80,78 | 1.710.100 | 81,78 | 80,10 | 80,10 | 00:00:00 | | 2004-06-29 | 81,07 | 1.056.200 | 81,36 | 80,80 | 80,81 | 00:00:00 | | 2004-06-30 | 81,69 | 1.458.500 | 81,82 | 80,35 | 80,96 | 00:00:00 | | 2004-07-01 | 80,90 | 1.735.500 | 81,99 | 80,12 | 81,55 | 00:00:00 | | 2004-07-02 | 80,50 | 799.200 | 81,10 | 80,10 | 81,04 | 00:00:00 | | 2004-07-06 | 80,06 | 1.001.200 | 80,45 | 79,47 | 79,90 | 00:00:00 | | 2004-07-07 | 80,98 | 992.900 | 80,98 | 80,06 | 80,06 | 00:00:00 | | 2004-07-08 | 79,33 | 1.180.900 | 80,68 | 79,33 | 80,56 | 00:00:00 | | 2004-07-09 | 79,94 | 1.263.000 | 80,03 | 78,83 | 79,60 | 00:00:00 | | 2004-07-12 | 79,93 | 743.100 | 80,26 | 79,22 | 79,94 | 00:00:00 | | 2004-07-13 | 79,50 | 663.800 | 79,98 | 79,35 | 79,90 | 00:00:00 | | 2004-07-14 | 80,00 | 1.634.000 | 80,75 | 79,07 | 79,15 | 00:00:00 | | 2004-07-15 | 81,30 | 1.309.500 | 81,95 | 79,96 | 80,00 | 00:00:00 | | 2004-07-16 | 80,80 | 971.100 | 81,87 | 80,76 | 81,86 | 00:00:00 | | 2004-07-19 | 80,82 | 994.700 | 81,25 | 80,26 | 80,99 | 00:00:00 | | 2004-07-20 | 82,81 | 1.557.200 | 82,81 | 80,82 | 80,83 | 00:00:00 | | 2004-07-21 | 81,57 | 1.605.500 | 83,47 | 81,57 | 82,81 | 00:00:00 | | 2004-07-22 | 81,17 | 2.267.800 | 81,92 | 80,38 | 81,57 | 00:00:00 | | 2004-07-23 | 80,57 | 1.481.000 | 81,50 | 79,99 | 80,77 | 00:00:00 | | 2004-07-26 | 80,36 | 961.400 | 81,13 | 79,99 | 80,61 | 00:00:00 | | 2004-07-27 | 80,46 | 1.268.600 | 81,00 | 79,64 | 80,40 | 00:00:00 | | 2004-07-28 | 81,20 | 1.393.100 | 81,47 | 79,51 | 80,20 | 00:00:00 | | 2004-07-29 | 81,92 | 1.413.700 | 81,97 | 80,69 | 81,21 | 00:00:00 | | 2004-07-30 | 81,88 | 846.200 | 81,92 | 81,27 | 81,92 | 00:00:00 | | 2004-08-02 | 82,45 | 1.330.500 | 82,76 | 81,25 | 81,70 | 00:00:00 | | 2004-08-03 | 81,81 | 912.100 | 82,80 | 81,62 | 82,46 | 00:00:00 | | 2004-08-04 | 81,48 | 1.308.600 | 81,99 | 80,71 | 81,35 | 00:00:00 | | 2004-08-05 | 79,25 | 1.573.900 | 81,68 | 79,25 | 81,68 | 00:00:00 | | 2004-08-06 | 78,14 | 1.711.900 | 78,70 | 77,50 | 78,30 | 00:00:00 | | 2004-08-09 | 77,32 | 1.100.600 | 78,42 | 77,32 | 77,94 | 00:00:00 | | 2004-08-10 | 79,01 | 1.054.100 | 79,01 | 77,55 | 77,62 | 00:00:00 | | 2004-08-11 | 78,69 | 1.594.000 | 79,13 | 77,58 | 78,75 | 00:00:00 | | 2004-08-12 | 77,35 | 1.230.300 | 78,57 | 76,67 | 78,50 | 00:00:00 | | 2004-08-13 | 76,43 | 1.094.400 | 77,83 | 76,25 | 77,35 | 00:00:00 | | 2004-08-16 | 78,57 | 1.578.900 | 78,57 | 76,50 | 76,50 | 00:00:00 | | 2004-08-17 | 78,63 | 1.149.000 | 79,57 | 78,47 | 78,92 | 00:00:00 | | 2004-08-18 | 79,30 | 864.200 | 79,41 | 78,28 | 78,63 | 00:00:00 | | 2004-08-19 | 78,60 | 806.500 | 79,38 | 78,09 | 79,14 | 00:00:00 | | 2004-08-20 | 79,30 | 1.293.800 | 79,46 | 77,95 | 78,69 | 00:00:00 | | 2004-08-23 | 80,95 | 3.446.900 | 82,34 | 80,18 | 81,40 | 00:00:00 | | 2004-08-24 | 81,72 | 2.105.200 | 82,05 | 81,02 | 81,30 | 00:00:00 | | 2004-08-25 | 82,01 | 1.582.500 | 82,59 | 81,33 | 81,94 | 00:00:00 | | 2004-08-26 | 81,54 | 1.611.700 | 82,44 | 80,98 | 82,05 | 00:00:00 | | 2004-08-27 | 81,33 | 1.349.200 | 81,98 | 81,15 | 81,78 | 00:00:00 | | 2004-08-30 | 81,25 | 1.087.000 | 81,93 | 81,00 | 81,00 | 00:00:00 | | 2004-08-31 | 81,99 | 1.205.200 | 82,12 | 81,26 | 81,65 | 00:00:00 | | 2004-09-01 | 82,28 | 1.722.600 | 82,91 | 81,88 | 82,30 | 00:00:00 | | 2004-09-02 | 83,33 | 1.405.900 | 83,49 | 82,41 | 82,50 | 00:00:00 | | 2004-09-03 | 83,01 | 841.400 | 83,52 | 82,66 | 83,25 | 00:00:00 | | 2004-09-07 | 84,20 | 1.232.200 | 84,34 | 83,50 | 83,50 | 00:00:00 | | 2004-09-08 | 83,83 | 920.000 | 84,19 | 83,68 | 83,91 | 00:00:00 | | 2004-09-09 | 83,95 | 1.070.300 | 84,20 | 83,54 | 84,10 | 00:00:00 | | 2004-09-10 | 85,66 | 2.081.800 | 85,83 | 84,40 | 84,65 | 00:00:00 | | 2004-09-13 | 86,50 | 1.439.000 | 86,67 | 85,58 | 85,98 | 00:00:00 | | 2004-09-14 | 86,33 | 1.500.200 | 86,51 | 85,72 | 86,50 | 00:00:00 | | 2004-09-15 | 85,88 | 1.218.200 | 86,53 | 85,77 | 86,33 | 00:00:00 | | 2004-09-16 | 87,00 | 1.081.900 | 87,00 | 85,80 | 86,07 | 00:00:00 | | 2004-09-17 | 88,11 | 2.052.200 | 88,11 | 87,33 | 87,40 | 00:00:00 | | 2004-09-20 | 88,55 | 1.862.500 | 88,90 | 87,80 | 88,01 | 00:00:00 | | 2004-09-21 | 88,69 | 2.225.800 | 88,80 | 87,53 | 87,85 | 00:00:00 | | 2004-09-22 | 85,21 | 4.711.200 | 87,50 | 84,63 | 87,18 | 00:00:00 | | 2004-09-23 | 83,96 | 2.615.400 | 84,83 | 83,71 | 84,20 | 00:00:00 | | 2004-09-24 | 84,59 | 1.894.900 | 85,02 | 83,50 | 83,50 | 00:00:00 | | 2004-09-27 | 85,40 | 1.665.700 | 85,65 | 84,31 | 84,65 | 00:00:00 | | 2004-09-28 | 85,20 | 1.102.800 | 85,73 | 84,70 | 85,54 | 00:00:00 | | 2004-09-29 | 85,04 | 1.429.100 | 85,15 | 84,13 | 85,15 | 00:00:00 | | 2004-09-30 | 85,69 | 1.931.200 | 85,95 | 84,48 | 85,05 | 00:00:00 | | 2004-10-01 | 86,26 | 1.675.500 | 86,80 | 85,70 | 85,98 | 00:00:00 | | 2004-10-04 | 87,64 | 1.731.700 | 87,79 | 86,82 | 86,98 | 00:00:00 | | 2004-10-05 | 87,39 | 1.211.600 | 87,95 | 87,02 | 87,64 | 00:00:00 | | 2004-10-06 | 88,29 | 983.100 | 88,35 | 87,44 | 87,58 | 00:00:00 | | 2004-10-07 | 86,85 | 1.189.000 | 88,00 | 86,70 | 87,80 | 00:00:00 | | 2004-10-08 | 85,94 | 1.098.600 | 86,85 | 85,52 | 86,85 | 00:00:00 | | 2004-10-11 | 86,45 | 779.800 | 86,78 | 85,75 | 86,35 | 00:00:00 | | 2004-10-12 | 86,89 | 1.082.200 | 86,97 | 85,69 | 86,46 | 00:00:00 | | 2004-10-13 | 84,93 | 1.899.400 | 87,58 | 84,57 | 87,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
