|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 83,68 | 2.741.600 | 84,11 | 83,35 | 83,76 | 00:00:00 | | 2005-09-27 | 84,35 | 1.953.900 | 84,57 | 83,58 | 83,96 | 00:00:00 | | 2005-09-28 | 85,25 | 1.935.500 | 85,73 | 84,50 | 84,83 | 00:00:00 | | 2005-09-29 | 87,01 | 2.318.300 | 87,27 | 84,70 | 85,50 | 00:00:00 | | 2005-09-30 | 87,13 | 1.196.400 | 87,39 | 86,43 | 87,02 | 00:00:00 | | 2005-10-03 | 86,29 | 1.852.400 | 87,13 | 86,03 | 86,88 | 00:00:00 | | 2005-10-04 | 85,59 | 1.529.800 | 87,01 | 85,54 | 85,94 | 00:00:00 | | 2005-10-05 | 85,61 | 2.164.600 | 86,96 | 85,08 | 85,85 | 00:00:00 | | 2005-10-06 | 87,25 | 2.796.700 | 87,80 | 86,20 | 86,33 | 00:00:00 | | 2005-10-07 | 87,40 | 1.909.500 | 87,90 | 86,73 | 87,39 | 00:00:00 | | 2005-10-10 | 88,04 | 1.301.300 | 88,60 | 87,08 | 87,65 | 00:00:00 | | 2005-10-11 | 88,29 | 1.558.600 | 88,84 | 87,94 | 88,35 | 00:00:00 | | 2005-10-12 | 87,12 | 1.819.400 | 88,89 | 86,34 | 87,96 | 00:00:00 | | 2005-10-13 | 86,58 | 1.834.300 | 87,18 | 85,98 | 86,50 | 00:00:00 | | 2005-10-14 | 87,60 | 1.373.400 | 87,70 | 85,96 | 86,90 | 00:00:00 | | 2005-10-17 | 88,16 | 959.700 | 88,16 | 87,24 | 87,60 | 00:00:00 | | 2005-10-18 | 88,09 | 1.138.200 | 88,26 | 87,45 | 87,94 | 00:00:00 | | 2005-10-19 | 88,83 | 1.743.700 | 89,10 | 86,77 | 88,09 | 00:00:00 | | 2005-10-20 | 89,21 | 2.070.300 | 90,10 | 88,59 | 89,45 | 00:00:00 | | 2005-10-21 | 88,53 | 2.026.500 | 89,32 | 88,30 | 89,22 | 00:00:00 | | 2005-10-24 | 90,99 | 2.267.000 | 91,45 | 88,87 | 88,90 | 00:00:00 | | 2005-10-25 | 91,09 | 2.239.200 | 91,94 | 90,48 | 91,00 | 00:00:00 | | 2005-10-26 | 90,47 | 1.235.600 | 91,14 | 90,28 | 90,59 | 00:00:00 | | 2005-10-27 | 89,51 | 1.299.700 | 90,49 | 88,95 | 90,20 | 00:00:00 | | 2005-10-28 | 90,63 | 1.437.600 | 90,99 | 89,91 | 89,99 | 00:00:00 | | 2005-10-31 | 91,93 | 1.468.200 | 92,24 | 90,68 | 90,68 | 00:00:00 | | 2005-11-01 | 91,73 | 1.672.800 | 92,47 | 91,63 | 92,05 | 00:00:00 | | 2005-11-02 | 93,50 | 2.179.500 | 93,52 | 91,90 | 92,40 | 00:00:00 | | 2005-11-03 | 94,72 | 2.335.800 | 95,82 | 93,30 | 93,50 | 00:00:00 | | 2005-11-04 | 93,54 | 1.543.500 | 94,98 | 93,06 | 94,72 | 00:00:00 | | 2005-11-07 | 94,29 | 1.012.900 | 94,47 | 93,52 | 93,54 | 00:00:00 | | 2005-11-08 | 94,27 | 851.900 | 94,80 | 93,80 | 94,29 | 00:00:00 | | 2005-11-09 | 94,87 | 859.900 | 94,99 | 93,70 | 94,27 | 00:00:00 | | 2005-11-10 | 95,61 | 1.092.300 | 95,67 | 93,96 | 94,68 | 00:00:00 | | 2005-11-11 | 96,00 | 1.778.000 | 96,59 | 95,62 | 95,66 | 00:00:00 | | 2005-11-14 | 96,35 | 1.178.600 | 96,50 | 95,46 | 95,95 | 00:00:00 | | 2005-11-15 | 94,06 | 2.155.800 | 95,49 | 93,81 | 95,35 | 00:00:00 | | 2005-11-16 | 93,47 | 2.115.800 | 94,08 | 92,10 | 93,95 | 00:00:00 | | 2005-11-17 | 95,74 | 1.339.800 | 95,74 | 94,05 | 94,05 | 00:00:00 | | 2005-11-18 | 97,80 | 2.189.100 | 97,81 | 96,54 | 96,95 | 00:00:00 | | 2005-11-21 | 97,99 | 1.717.000 | 98,69 | 97,18 | 97,80 | 00:00:00 | | 2005-11-22 | 98,25 | 2.078.300 | 98,56 | 97,66 | 98,00 | 00:00:00 | | 2005-11-23 | 98,10 | 781.500 | 98,72 | 97,80 | 98,05 | 00:00:00 | | 2005-11-25 | 98,18 | 292.100 | 98,70 | 98,10 | 98,35 | 00:00:00 | | 2005-11-28 | 96,86 | 1.529.700 | 98,50 | 96,69 | 98,18 | 00:00:00 | | 2005-11-29 | 97,90 | 1.199.100 | 98,55 | 97,50 | 97,50 | 00:00:00 | | 2005-11-30 | 97,62 | 1.388.200 | 98,81 | 97,47 | 98,20 | 00:00:00 | | 2005-12-01 | 98,38 | 1.116.500 | 98,75 | 98,08 | 98,28 | 00:00:00 | | 2005-12-02 | 97,82 | 543.800 | 98,68 | 97,60 | 98,58 | 00:00:00 | | 2005-12-05 | 95,79 | 1.830.500 | 97,51 | 95,79 | 97,50 | 00:00:00 | | 2005-12-06 | 99,01 | 3.073.800 | 99,94 | 97,09 | 97,57 | 00:00:00 | | 2005-12-07 | 99,48 | 1.669.700 | 100,16 | 98,48 | 98,60 | 00:00:00 | | 2005-12-08 | 97,67 | 1.650.300 | 99,69 | 97,14 | 99,49 | 00:00:00 | | 2005-12-09 | 98,08 | 947.600 | 98,50 | 97,86 | 98,00 | 00:00:00 | | 2005-12-12 | 98,09 | 883.900 | 98,78 | 97,41 | 98,25 | 00:00:00 | | 2005-12-13 | 98,55 | 1.197.700 | 98,55 | 97,38 | 98,10 | 00:00:00 | | 2005-12-14 | 99,85 | 1.447.800 | 100,08 | 98,64 | 98,75 | 00:00:00 | | 2005-12-15 | 100,60 | 1.279.700 | 100,95 | 99,40 | 99,45 | 00:00:00 | | 2005-12-16 | 99,90 | 1.449.700 | 101,22 | 99,90 | 101,15 | 00:00:00 | | 2005-12-19 | 99,23 | 1.015.200 | 100,64 | 99,05 | 99,90 | 00:00:00 | | 2005-12-20 | 98,49 | 1.701.700 | 99,76 | 98,49 | 99,30 | 00:00:00 | | 2005-12-21 | 103,70 | 4.480.700 | 104,03 | 100,63 | 100,63 | 00:00:00 | | 2005-12-22 | 104,27 | 2.888.300 | 105,29 | 103,04 | 103,05 | 00:00:00 | | 2005-12-23 | 104,56 | 1.070.900 | 104,92 | 103,93 | 104,21 | 00:00:00 | | 2005-12-27 | 104,25 | 1.403.000 | 105,82 | 104,11 | 104,90 | 00:00:00 | | 2005-12-28 | 104,21 | 1.010.100 | 104,80 | 104,15 | 104,35 | 00:00:00 | | 2005-12-29 | 103,73 | 961.300 | 105,69 | 103,73 | 104,01 | 00:00:00 | | 2005-12-30 | 103,39 | 918.200 | 103,85 | 103,07 | 103,35 | 00:00:00 | | 2006-01-03 | 103,32 | 2.227.400 | 103,85 | 100,94 | 103,38 | 00:00:00 | | 2006-01-04 | 104,84 | 1.783.900 | 105,36 | 103,30 | 103,32 | 00:00:00 | | 2006-01-05 | 103,77 | 1.351.000 | 105,05 | 103,31 | 104,09 | 00:00:00 | | 2006-01-06 | 102,59 | 1.759.100 | 103,98 | 101,51 | 103,65 | 00:00:00 | | 2006-01-09 | 102,92 | 1.512.600 | 103,54 | 101,80 | 102,00 | 00:00:00 | | 2006-01-10 | 101,99 | 1.210.200 | 102,92 | 101,71 | 102,92 | 00:00:00 | | 2006-01-11 | 101,77 | 1.231.000 | 102,45 | 101,53 | 102,10 | 00:00:00 | | 2006-01-12 | 100,31 | 1.681.700 | 101,17 | 99,60 | 100,99 | 00:00:00 | | 2006-01-13 | 100,00 | 782.600 | 101,02 | 99,67 | 100,50 | 00:00:00 | | 2006-01-17 | 98,19 | 1.973.800 | 99,77 | 97,47 | 99,76 | 00:00:00 | | 2006-01-18 | 100,62 | 1.861.500 | 100,83 | 97,40 | 98,19 | 00:00:00 | | 2006-01-19 | 102,72 | 1.931.900 | 103,22 | 100,65 | 100,97 | 00:00:00 | | 2006-01-20 | 99,95 | 2.848.500 | 103,85 | 99,53 | 103,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
