|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 91,25 | 1.145.300 | 91,40 | 89,87 | 90,21 | 00:00:00 | | 2005-06-03 | 90,69 | 1.113.600 | 91,43 | 90,43 | 90,84 | 00:00:00 | | 2005-06-06 | 90,50 | 1.029.400 | 90,87 | 90,12 | 90,56 | 00:00:00 | | 2005-06-07 | 89,96 | 1.554.300 | 91,23 | 89,92 | 90,93 | 00:00:00 | | 2005-06-08 | 89,70 | 2.012.100 | 90,17 | 89,44 | 90,10 | 00:00:00 | | 2005-06-09 | 87,62 | 5.990.000 | 89,01 | 85,38 | 89,00 | 00:00:00 | | 2005-06-10 | 86,44 | 3.054.600 | 87,60 | 86,41 | 87,29 | 00:00:00 | | 2005-06-13 | 86,70 | 1.733.800 | 87,70 | 85,60 | 86,40 | 00:00:00 | | 2005-06-14 | 85,17 | 2.089.100 | 86,95 | 85,05 | 86,91 | 00:00:00 | | 2005-06-15 | 86,32 | 2.218.700 | 86,62 | 84,90 | 85,98 | 00:00:00 | | 2005-06-16 | 86,71 | 1.645.500 | 86,86 | 85,62 | 86,50 | 00:00:00 | | 2005-06-17 | 87,32 | 1.623.700 | 87,67 | 86,73 | 87,52 | 00:00:00 | | 2005-06-20 | 87,82 | 2.189.400 | 88,20 | 86,51 | 87,38 | 00:00:00 | | 2005-06-21 | 88,23 | 2.219.100 | 88,60 | 87,40 | 88,31 | 00:00:00 | | 2005-06-22 | 88,12 | 1.131.100 | 88,79 | 87,25 | 88,44 | 00:00:00 | | 2005-06-23 | 80,77 | 12.035.300 | 85,75 | 80,60 | 85,50 | 00:00:00 | | 2005-06-24 | 80,10 | 5.084.300 | 81,50 | 79,55 | 81,50 | 00:00:00 | | 2005-06-27 | 80,12 | 2.446.400 | 81,05 | 79,63 | 80,11 | 00:00:00 | | 2005-06-28 | 81,56 | 2.499.700 | 81,70 | 80,35 | 80,35 | 00:00:00 | | 2005-06-29 | 82,80 | 4.286.800 | 83,37 | 81,71 | 82,20 | 00:00:00 | | 2005-06-30 | 81,01 | 2.713.300 | 83,35 | 80,98 | 83,10 | 00:00:00 | | 2005-07-01 | 82,24 | 2.058.800 | 82,65 | 81,38 | 81,49 | 00:00:00 | | 2005-07-05 | 83,00 | 2.539.800 | 83,31 | 81,30 | 82,00 | 00:00:00 | | 2005-07-06 | 82,29 | 1.871.400 | 82,93 | 82,17 | 82,68 | 00:00:00 | | 2005-07-07 | 82,82 | 1.759.500 | 83,07 | 80,50 | 81,50 | 00:00:00 | | 2005-07-08 | 83,96 | 2.316.500 | 84,50 | 82,60 | 82,94 | 00:00:00 | | 2005-07-11 | 83,75 | 2.099.500 | 84,50 | 83,43 | 84,25 | 00:00:00 | | 2005-07-12 | 82,70 | 1.715.700 | 83,78 | 82,62 | 83,78 | 00:00:00 | | 2005-07-13 | 83,49 | 1.325.600 | 83,68 | 82,30 | 82,70 | 00:00:00 | | 2005-07-14 | 83,40 | 1.798.200 | 84,24 | 83,10 | 83,60 | 00:00:00 | | 2005-07-15 | 83,04 | 1.458.100 | 83,60 | 82,59 | 83,60 | 00:00:00 | | 2005-07-18 | 82,11 | 1.165.300 | 83,03 | 82,08 | 82,94 | 00:00:00 | | 2005-07-19 | 82,16 | 1.900.100 | 82,95 | 82,05 | 82,60 | 00:00:00 | | 2005-07-20 | 84,36 | 3.061.500 | 84,75 | 81,65 | 81,73 | 00:00:00 | | 2005-07-21 | 84,97 | 2.911.800 | 85,88 | 83,61 | 84,52 | 00:00:00 | | 2005-07-22 | 85,10 | 1.627.300 | 85,41 | 84,12 | 85,41 | 00:00:00 | | 2005-07-25 | 83,90 | 1.998.500 | 85,29 | 83,84 | 84,92 | 00:00:00 | | 2005-07-26 | 84,65 | 1.399.900 | 84,99 | 83,13 | 84,00 | 00:00:00 | | 2005-07-27 | 84,68 | 1.561.100 | 85,53 | 84,46 | 84,82 | 00:00:00 | | 2005-07-28 | 85,52 | 1.124.200 | 85,75 | 84,71 | 84,91 | 00:00:00 | | 2005-07-29 | 84,09 | 1.233.000 | 85,64 | 84,09 | 85,30 | 00:00:00 | | 2005-08-01 | 84,76 | 1.128.500 | 85,05 | 84,00 | 84,14 | 00:00:00 | | 2005-08-02 | 85,50 | 1.324.000 | 85,59 | 84,39 | 84,75 | 00:00:00 | | 2005-08-03 | 84,65 | 1.915.500 | 85,25 | 84,05 | 85,25 | 00:00:00 | | 2005-08-04 | 85,00 | 1.595.700 | 85,16 | 84,31 | 84,40 | 00:00:00 | | 2005-08-05 | 84,60 | 1.595.200 | 85,35 | 84,40 | 85,01 | 00:00:00 | | 2005-08-08 | 84,65 | 1.503.000 | 85,15 | 84,31 | 85,00 | 00:00:00 | | 2005-08-09 | 84,63 | 1.376.000 | 85,20 | 84,52 | 84,85 | 00:00:00 | | 2005-08-10 | 84,80 | 2.396.200 | 86,50 | 84,64 | 84,84 | 00:00:00 | | 2005-08-11 | 85,35 | 1.353.200 | 85,69 | 84,65 | 84,81 | 00:00:00 | | 2005-08-12 | 84,65 | 1.246.500 | 85,02 | 84,35 | 84,90 | 00:00:00 | | 2005-08-15 | 85,06 | 852.200 | 85,45 | 84,06 | 84,55 | 00:00:00 | | 2005-08-16 | 84,36 | 2.468.300 | 85,45 | 84,19 | 84,85 | 00:00:00 | | 2005-08-17 | 84,20 | 2.327.700 | 84,60 | 83,36 | 84,26 | 00:00:00 | | 2005-08-18 | 84,69 | 1.511.600 | 85,30 | 83,66 | 83,95 | 00:00:00 | | 2005-08-19 | 84,77 | 932.800 | 85,14 | 84,31 | 85,10 | 00:00:00 | | 2005-08-22 | 83,84 | 1.497.400 | 85,00 | 83,47 | 84,77 | 00:00:00 | | 2005-08-23 | 82,51 | 1.649.400 | 84,07 | 82,50 | 84,06 | 00:00:00 | | 2005-08-24 | 82,38 | 1.724.100 | 83,75 | 82,05 | 82,15 | 00:00:00 | | 2005-08-25 | 82,45 | 1.208.800 | 82,85 | 82,08 | 82,63 | 00:00:00 | | 2005-08-26 | 81,68 | 1.387.000 | 82,74 | 81,31 | 82,66 | 00:00:00 | | 2005-08-29 | 82,20 | 1.649.500 | 82,38 | 80,83 | 81,22 | 00:00:00 | | 2005-08-30 | 81,37 | 2.163.100 | 82,21 | 80,58 | 82,21 | 00:00:00 | | 2005-08-31 | 81,44 | 2.298.000 | 82,00 | 80,69 | 81,63 | 00:00:00 | | 2005-09-01 | 80,55 | 2.266.300 | 82,00 | 80,12 | 81,25 | 00:00:00 | | 2005-09-02 | 80,51 | 1.249.600 | 81,14 | 80,32 | 80,32 | 00:00:00 | | 2005-09-06 | 81,35 | 1.436.400 | 81,81 | 80,60 | 80,60 | 00:00:00 | | 2005-09-07 | 81,15 | 1.153.100 | 81,71 | 80,96 | 81,43 | 00:00:00 | | 2005-09-08 | 80,30 | 1.910.500 | 81,13 | 79,88 | 81,07 | 00:00:00 | | 2005-09-09 | 79,76 | 2.397.800 | 80,41 | 79,34 | 80,31 | 00:00:00 | | 2005-09-12 | 81,05 | 1.671.300 | 81,30 | 79,55 | 79,76 | 00:00:00 | | 2005-09-13 | 80,02 | 1.860.200 | 81,05 | 79,70 | 81,05 | 00:00:00 | | 2005-09-14 | 79,80 | 1.132.300 | 80,38 | 79,71 | 79,92 | 00:00:00 | | 2005-09-15 | 79,72 | 1.020.900 | 80,40 | 79,25 | 79,99 | 00:00:00 | | 2005-09-16 | 80,19 | 2.288.600 | 80,34 | 79,25 | 80,25 | 00:00:00 | | 2005-09-19 | 77,93 | 2.793.600 | 79,80 | 77,76 | 79,52 | 00:00:00 | | 2005-09-20 | 77,00 | 3.150.800 | 78,44 | 76,81 | 78,44 | 00:00:00 | | 2005-09-21 | 83,15 | 7.225.000 | 83,57 | 81,66 | 82,29 | 00:00:00 | | 2005-09-22 | 83,33 | 2.819.400 | 83,74 | 82,16 | 82,60 | 00:00:00 | | 2005-09-23 | 83,10 | 2.269.500 | 83,87 | 82,73 | 83,54 | 00:00:00 | | 2005-09-26 | 83,68 | 2.741.600 | 84,11 | 83,35 | 83,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
