|
 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 | | 2000-04-27 | 37,88 | 1.322.100 | 38,62 | 36,94 | 38,62 | 00:00:00 | | 2000-04-28 | 37,69 | 977.100 | 38,19 | 37,50 | 38,00 | 00:00:00 | | 2000-05-01 | 37,12 | 975.300 | 37,63 | 36,88 | 37,44 | 00:00:00 | | 2000-05-02 | 36,94 | 1.324.700 | 37,69 | 36,56 | 37,63 | 00:00:00 | | 2000-05-03 | 36,00 | 878.800 | 36,69 | 35,75 | 36,19 | 00:00:00 | | 2000-05-04 | 37,06 | 1.724.600 | 37,75 | 35,56 | 35,62 | 00:00:00 | | 2000-05-05 | 39,56 | 1.689.600 | 39,56 | 36,81 | 36,81 | 00:00:00 | | 2000-05-08 | 40,12 | 1.870.500 | 41,25 | 39,50 | 40,00 | 00:00:00 | | 2000-05-09 | 39,81 | 1.347.000 | 40,81 | 39,38 | 40,12 | 00:00:00 | | 2000-05-10 | 38,50 | 1.256.000 | 39,75 | 37,81 | 39,50 | 00:00:00 | | 2000-05-11 | 39,50 | 1.472.000 | 40,06 | 38,50 | 39,25 | 00:00:00 | | 2000-05-12 | 38,87 | 741.600 | 40,44 | 38,56 | 40,25 | 00:00:00 | | 2000-05-15 | 36,44 | 2.548.500 | 37,69 | 36,19 | 37,12 | 00:00:00 | | 2000-05-16 | 36,50 | 1.806.300 | 37,69 | 36,31 | 37,50 | 00:00:00 | | 2000-05-17 | 36,06 | 1.334.200 | 36,81 | 35,69 | 36,25 | 00:00:00 | | 2000-05-18 | 36,81 | 1.051.600 | 37,06 | 35,62 | 36,13 | 00:00:00 | | 2000-05-19 | 36,25 | 866.900 | 36,31 | 35,81 | 35,87 | 00:00:00 | | 2000-05-22 | 36,25 | 910.500 | 36,56 | 35,50 | 35,87 | 00:00:00 | | 2000-05-23 | 36,00 | 545.900 | 36,50 | 35,75 | 36,38 | 00:00:00 | | 2000-05-24 | 36,13 | 692.800 | 36,69 | 35,87 | 36,06 | 00:00:00 | | 2000-05-25 | 35,19 | 968.200 | 36,19 | 35,12 | 36,06 | 00:00:00 | | 2000-05-26 | 33,81 | 1.146.600 | 35,25 | 33,25 | 35,06 | 00:00:00 | | 2000-05-30 | 35,50 | 1.081.200 | 35,75 | 34,50 | 34,50 | 00:00:00 | | 2000-05-31 | 35,50 | 1.135.000 | 35,94 | 35,19 | 35,44 | 00:00:00 | | 2000-06-01 | 35,69 | 1.443.700 | 36,75 | 35,25 | 35,50 | 00:00:00 | | 2000-06-02 | 36,69 | 11.308 | 37,00 | 35,69 | 36,25 | 00:00:00 | | 2000-06-05 | 37,44 | 1.006.900 | 37,75 | 36,00 | 36,00 | 00:00:00 | | 2000-06-06 | 36,88 | 769.500 | 37,25 | 36,50 | 37,25 | 00:00:00 | | 2000-06-07 | 36,75 | 574.400 | 37,12 | 36,12 | 36,62 | 00:00:00 | | 2000-06-08 | 36,12 | 459.100 | 36,50 | 36,12 | 36,50 | 00:00:00 | | 2000-06-09 | 36,31 | 3.852 | 36,81 | 36,13 | 36,31 | 00:00:00 | | 2000-06-12 | 36,03 | 584.300 | 37,31 | 35,88 | 36,94 | 00:00:00 | | 2000-06-13 | 36,50 | 391.600 | 36,50 | 35,81 | 35,94 | 00:00:00 | | 2000-06-14 | 37,19 | 723.000 | 37,25 | 36,44 | 36,50 | 00:00:00 | | 2000-06-15 | 36,44 | 593.500 | 37,31 | 36,06 | 37,25 | 00:00:00 | | 2000-06-16 | 35,75 | 1.117.000 | 36,62 | 35,62 | 36,50 | 00:00:00 | | 2000-06-19 | 35,44 | 607.100 | 35,75 | 35,31 | 35,56 | 00:00:00 | | 2000-06-20 | 35,12 | 1.221.900 | 35,44 | 34,88 | 35,00 | 00:00:00 | | 2000-06-21 | 34,44 | 843.400 | 35,69 | 34,25 | 35,56 | 00:00:00 | | 2000-06-22 | 34,69 | 995.400 | 34,69 | 34,00 | 34,69 | 00:00:00 | | 2000-06-23 | 33,94 | 686.000 | 34,81 | 33,94 | 34,31 | 00:00:00 | | 2000-06-26 | 34,06 | 725.700 | 34,50 | 33,38 | 34,31 | 00:00:00 | | 2000-06-27 | 37,00 | 2.797.200 | 37,44 | 34,62 | 34,62 | 00:00:00 | | 2000-06-28 | 39,00 | 2.012.600 | 39,25 | 37,25 | 37,62 | 00:00:00 | | 2000-06-29 | 38,94 | 1.537.100 | 39,81 | 38,00 | 38,12 | 00:00:00 | | 2000-06-30 | 38,00 | 2.150.700 | 40,19 | 37,98 | 38,69 | 00:00:00 | | 2000-07-03 | 39,81 | 606.200 | 40,19 | 38,62 | 38,75 | 00:00:00 | | 2000-07-05 | 40,88 | 1.231.400 | 41,62 | 40,25 | 40,38 | 00:00:00 | | 2000-07-06 | 39,94 | 809.900 | 40,44 | 39,44 | 40,25 | 00:00:00 | | 2000-07-07 | 39,31 | 851.600 | 39,75 | 39,00 | 39,56 | 00:00:00 | | 2000-07-10 | 40,25 | 699.200 | 40,38 | 39,31 | 39,56 | 00:00:00 | | 2000-07-11 | 40,00 | 776.700 | 40,50 | 39,62 | 40,25 | 00:00:00 | | 2000-07-12 | 41,00 | 1.188.500 | 41,06 | 39,44 | 40,81 | 00:00:00 | | 2000-07-13 | 41,81 | 1.088.600 | 41,88 | 40,88 | 41,00 | 00:00:00 | | 2000-07-14 | 42,44 | 1.549.700 | 43,44 | 42,25 | 42,50 | 00:00:00 | | 2000-07-17 | 40,94 | 812.600 | 42,00 | 40,75 | 42,00 | 00:00:00 | | 2000-07-18 | 40,94 | 745.300 | 41,31 | 40,56 | 40,69 | 00:00:00 | | 2000-07-19 | 40,00 | 1.316.400 | 41,50 | 38,94 | 39,94 | 00:00:00 | | 2000-07-20 | 39,75 | 697.300 | 40,44 | 39,25 | 39,94 | 00:00:00 | | 2000-07-21 | 40,06 | 679.200 | 40,38 | 39,75 | 39,75 | 00:00:00 | | 2000-07-24 | 39,69 | 676.300 | 40,44 | 39,06 | 39,81 | 00:00:00 | | 2000-07-25 | 39,56 | 736.400 | 39,88 | 39,12 | 39,50 | 00:00:00 | | 2000-07-26 | 38,88 | 651.600 | 39,25 | 38,69 | 39,19 | 00:00:00 | | 2000-07-27 | 38,88 | 546.500 | 39,25 | 38,44 | 38,50 | 00:00:00 | | 2000-07-28 | 39,12 | 706.500 | 39,25 | 37,94 | 38,31 | 00:00:00 | | 2000-07-31 | 39,62 | 909.600 | 40,00 | 38,56 | 39,00 | 00:00:00 | | 2000-08-01 | 39,88 | 655.800 | 40,19 | 39,25 | 39,88 | 00:00:00 | | 2000-08-02 | 40,38 | 788.800 | 40,44 | 39,62 | 39,75 | 00:00:00 | | 2000-08-03 | 39,56 | 527.000 | 40,38 | 39,31 | 40,38 | 00:00:00 | | 2000-08-04 | 39,31 | 463.000 | 39,69 | 38,94 | 39,31 | 00:00:00 | | 2000-08-07 | 39,38 | 513.200 | 39,50 | 38,69 | 38,81 | 00:00:00 | | 2000-08-08 | 39,25 | 660.400 | 39,75 | 38,50 | 39,38 | 00:00:00 | | 2000-08-09 | 38,50 | 591.100 | 39,44 | 38,38 | 39,00 | 00:00:00 | | 2000-08-10 | 40,81 | 1.283.700 | 40,94 | 38,69 | 38,75 | 00:00:00 | | 2000-08-11 | 41,56 | 863.900 | 41,75 | 40,38 | 40,38 | 00:00:00 | | 2000-08-14 | 41,12 | 440.800 | 41,44 | 40,69 | 41,31 | 00:00:00 | | 2000-08-15 | 41,06 | 561.900 | 41,19 | 40,19 | 40,88 | 00:00:00 | | 2000-08-16 | 40,75 | 397.900 | 40,88 | 40,38 | 40,62 | 00:00:00 | | 2000-08-17 | 40,44 | 405.700 | 41,12 | 40,06 | 41,12 | 00:00:00 | | 2000-08-18 | 40,00 | 417.600 | 40,31 | 39,81 | 40,00 | 00:00:00 | | 2000-08-21 | 39,88 | 422.900 | 40,19 | 39,62 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
