|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 84,93 | 1.899.400 | 87,58 | 84,57 | 87,05 | 00:00:00 | | 2004-10-14 | 85,00 | 1.282.700 | 85,67 | 84,71 | 85,33 | 00:00:00 | | 2004-10-15 | 86,20 | 2.771.600 | 86,48 | 85,10 | 85,10 | 00:00:00 | | 2004-10-18 | 86,90 | 1.404.600 | 87,13 | 85,33 | 86,21 | 00:00:00 | | 2004-10-19 | 86,60 | 1.501.700 | 88,02 | 86,60 | 86,90 | 00:00:00 | | 2004-10-20 | 87,87 | 1.400.400 | 87,87 | 86,29 | 86,60 | 00:00:00 | | 2004-10-21 | 89,45 | 2.820.200 | 89,96 | 87,87 | 87,87 | 00:00:00 | | 2004-10-22 | 87,78 | 1.689.900 | 90,00 | 87,68 | 89,46 | 00:00:00 | | 2004-10-25 | 86,94 | 1.932.200 | 87,99 | 86,69 | 87,40 | 00:00:00 | | 2004-10-26 | 88,61 | 1.719.100 | 88,61 | 86,71 | 87,04 | 00:00:00 | | 2004-10-27 | 89,79 | 1.635.500 | 90,06 | 88,12 | 88,61 | 00:00:00 | | 2004-10-28 | 90,55 | 1.720.400 | 90,55 | 88,68 | 89,80 | 00:00:00 | | 2004-10-29 | 91,12 | 1.825.400 | 91,12 | 90,38 | 90,51 | 00:00:00 | | 2004-11-01 | 90,70 | 1.837.000 | 91,63 | 90,14 | 91,12 | 00:00:00 | | 2004-11-02 | 90,97 | 2.711.000 | 91,92 | 89,76 | 90,71 | 00:00:00 | | 2004-11-03 | 90,16 | 2.272.800 | 91,91 | 89,64 | 91,70 | 00:00:00 | | 2004-11-04 | 91,48 | 2.346.800 | 91,74 | 90,20 | 90,39 | 00:00:00 | | 2004-11-05 | 91,94 | 1.202.500 | 92,61 | 91,44 | 91,59 | 00:00:00 | | 2004-11-08 | 93,32 | 1.415.500 | 93,53 | 91,99 | 92,16 | 00:00:00 | | 2004-11-09 | 92,62 | 1.178.600 | 93,92 | 92,40 | 93,10 | 00:00:00 | | 2004-11-10 | 92,62 | 1.159.700 | 93,35 | 92,14 | 92,95 | 00:00:00 | | 2004-11-11 | 94,80 | 1.748.800 | 94,99 | 93,05 | 93,30 | 00:00:00 | | 2004-11-12 | 95,37 | 1.871.700 | 95,40 | 93,84 | 94,80 | 00:00:00 | | 2004-11-15 | 94,96 | 1.376.800 | 95,64 | 94,56 | 95,53 | 00:00:00 | | 2004-11-16 | 93,74 | 1.465.500 | 94,97 | 93,30 | 94,96 | 00:00:00 | | 2004-11-17 | 94,45 | 1.694.400 | 95,24 | 93,95 | 93,95 | 00:00:00 | | 2004-11-18 | 94,78 | 737.000 | 94,99 | 94,40 | 94,75 | 00:00:00 | | 2004-11-19 | 94,05 | 1.277.400 | 95,23 | 93,58 | 95,23 | 00:00:00 | | 2004-11-22 | 95,28 | 1.185.600 | 95,41 | 94,20 | 94,40 | 00:00:00 | | 2004-11-23 | 95,43 | 1.089.200 | 95,61 | 94,62 | 95,45 | 00:00:00 | | 2004-11-24 | 95,71 | 1.071.200 | 96,21 | 95,49 | 95,50 | 00:00:00 | | 2004-11-26 | 95,71 | 530.400 | 95,90 | 95,35 | 95,65 | 00:00:00 | | 2004-11-29 | 95,43 | 2.134.500 | 96,63 | 94,82 | 96,33 | 00:00:00 | | 2004-11-30 | 95,03 | 1.719.000 | 95,58 | 94,94 | 95,55 | 00:00:00 | | 2004-12-01 | 95,94 | 1.387.900 | 96,09 | 95,02 | 95,04 | 00:00:00 | | 2004-12-02 | 96,91 | 1.637.000 | 97,69 | 95,63 | 95,94 | 00:00:00 | | 2004-12-03 | 96,70 | 1.612.700 | 97,56 | 96,05 | 96,92 | 00:00:00 | | 2004-12-06 | 97,43 | 1.089.000 | 97,77 | 96,48 | 96,50 | 00:00:00 | | 2004-12-07 | 96,26 | 1.075.900 | 98,05 | 95,78 | 97,53 | 00:00:00 | | 2004-12-08 | 99,03 | 3.193.200 | 99,10 | 97,75 | 97,80 | 00:00:00 | | 2004-12-09 | 99,61 | 2.324.000 | 99,83 | 98,15 | 98,96 | 00:00:00 | | 2004-12-10 | 98,85 | 1.127.600 | 99,72 | 98,65 | 99,71 | 00:00:00 | | 2004-12-13 | 99,20 | 876.200 | 99,58 | 98,70 | 99,50 | 00:00:00 | | 2004-12-14 | 99,50 | 1.359.600 | 99,88 | 99,19 | 99,56 | 00:00:00 | | 2004-12-15 | 98,75 | 2.355.500 | 100,30 | 98,62 | 99,70 | 00:00:00 | | 2004-12-16 | 97,71 | 5.145.000 | 97,75 | 95,32 | 95,59 | 00:00:00 | | 2004-12-17 | 100,01 | 3.176.500 | 100,06 | 97,80 | 97,80 | 00:00:00 | | 2004-12-20 | 100,09 | 1.958.000 | 100,62 | 99,63 | 99,99 | 00:00:00 | | 2004-12-21 | 100,53 | 1.754.800 | 100,92 | 100,13 | 100,90 | 00:00:00 | | 2004-12-22 | 99,63 | 1.922.600 | 100,37 | 99,39 | 100,30 | 00:00:00 | | 2004-12-23 | 98,76 | 1.606.600 | 99,80 | 98,25 | 99,80 | 00:00:00 | | 2004-12-27 | 97,81 | 1.531.800 | 99,42 | 97,81 | 99,40 | 00:00:00 | | 2004-12-28 | 98,91 | 1.573.800 | 98,91 | 97,99 | 98,10 | 00:00:00 | | 2004-12-29 | 99,43 | 843.100 | 99,51 | 98,69 | 99,43 | 00:00:00 | | 2004-12-30 | 98,95 | 814.300 | 99,75 | 98,59 | 99,44 | 00:00:00 | | 2004-12-31 | 98,49 | 682.200 | 99,00 | 98,36 | 98,95 | 00:00:00 | | 2005-01-03 | 97,40 | 1.478.400 | 99,30 | 97,37 | 99,12 | 00:00:00 | | 2005-01-04 | 95,66 | 2.527.100 | 97,67 | 95,50 | 97,40 | 00:00:00 | | 2005-01-05 | 95,54 | 2.320.700 | 96,23 | 95,16 | 95,92 | 00:00:00 | | 2005-01-06 | 95,19 | 2.044.700 | 95,98 | 95,00 | 95,54 | 00:00:00 | | 2005-01-07 | 94,91 | 3.214.500 | 97,49 | 94,66 | 96,30 | 00:00:00 | | 2005-01-10 | 95,59 | 2.154.200 | 95,83 | 94,91 | 94,91 | 00:00:00 | | 2005-01-11 | 95,41 | 2.231.700 | 95,82 | 95,18 | 95,20 | 00:00:00 | | 2005-01-12 | 94,47 | 4.172.200 | 95,30 | 93,50 | 94,39 | 00:00:00 | | 2005-01-13 | 93,76 | 3.112.400 | 95,34 | 93,55 | 94,78 | 00:00:00 | | 2005-01-14 | 93,32 | 2.170.300 | 94,22 | 93,00 | 93,95 | 00:00:00 | | 2005-01-18 | 93,85 | 1.951.000 | 94,89 | 93,10 | 93,32 | 00:00:00 | | 2005-01-19 | 93,25 | 2.215.100 | 94,70 | 93,08 | 94,03 | 00:00:00 | | 2005-01-20 | 91,57 | 2.697.200 | 93,63 | 91,35 | 93,15 | 00:00:00 | | 2005-01-21 | 90,34 | 3.142.200 | 92,03 | 89,75 | 91,38 | 00:00:00 | | 2005-01-24 | 92,44 | 2.818.900 | 93,09 | 91,23 | 91,60 | 00:00:00 | | 2005-01-25 | 94,51 | 2.827.200 | 94,90 | 92,55 | 93,25 | 00:00:00 | | 2005-01-26 | 94,45 | 2.327.500 | 95,09 | 93,78 | 94,90 | 00:00:00 | | 2005-01-27 | 94,17 | 1.941.600 | 95,00 | 93,34 | 94,62 | 00:00:00 | | 2005-01-28 | 94,43 | 1.437.600 | 94,52 | 93,29 | 94,18 | 00:00:00 | | 2005-01-31 | 95,65 | 1.848.300 | 95,90 | 94,60 | 94,96 | 00:00:00 | | 2005-02-01 | 95,72 | 1.205.800 | 96,00 | 95,38 | 96,00 | 00:00:00 | | 2005-02-02 | 95,41 | 1.581.600 | 95,92 | 95,10 | 95,50 | 00:00:00 | | 2005-02-03 | 94,43 | 1.990.200 | 95,42 | 94,09 | 95,42 | 00:00:00 | | 2005-02-04 | 96,36 | 3.484.300 | 96,36 | 94,54 | 94,80 | 00:00:00 | | 2005-02-07 | 96,10 | 1.366.700 | 96,59 | 95,81 | 96,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
