|
 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 | | 2000-08-21 | 39,88 | 422.900 | 40,19 | 39,62 | 39,75 | 00:00:00 | | 2000-08-22 | 40,69 | 629.400 | 40,88 | 39,56 | 39,56 | 00:00:00 | | 2000-08-23 | 39,44 | 638.000 | 40,62 | 39,25 | 40,38 | 00:00:00 | | 2000-08-24 | 39,81 | 545.200 | 40,12 | 39,31 | 39,62 | 00:00:00 | | 2000-08-25 | 41,25 | 691.000 | 41,31 | 39,25 | 39,25 | 00:00:00 | | 2000-08-28 | 40,71 | 5.563 | 41,80 | 40,65 | 41,05 | 00:00:00 | | 2000-08-29 | 40,54 | 5.112 | 41,30 | 40,25 | 40,77 | 00:00:00 | | 2000-08-30 | 39,63 | 584.200 | 40,45 | 39,47 | 40,25 | 00:00:00 | | 2000-08-31 | 40,35 | 652.600 | 40,80 | 39,15 | 39,15 | 00:00:00 | | 2000-09-01 | 39,55 | 547.500 | 40,85 | 39,40 | 40,35 | 00:00:00 | | 2000-09-05 | 39,45 | 604.600 | 40,30 | 39,25 | 39,35 | 00:00:00 | | 2000-09-06 | 40,27 | 550.000 | 40,30 | 39,30 | 39,30 | 00:00:00 | | 2000-09-07 | 39,82 | 1.178.600 | 41,96 | 39,55 | 41,75 | 00:00:00 | | 2000-09-08 | 39,26 | 1.221.800 | 39,78 | 38,93 | 39,05 | 00:00:00 | | 2000-09-11 | 38,71 | 784.100 | 39,58 | 38,47 | 39,05 | 00:00:00 | | 2000-09-12 | 39,36 | 969.700 | 40,37 | 38,04 | 38,04 | 00:00:00 | | 2000-09-13 | 40,72 | 747.400 | 40,95 | 39,02 | 39,02 | 00:00:00 | | 2000-09-14 | 40,37 | 1.018.600 | 40,49 | 40,00 | 40,20 | 00:00:00 | | 2000-09-15 | 39,20 | 1.184.400 | 40,59 | 39,20 | 40,50 | 00:00:00 | | 2000-09-18 | 38,61 | 716.300 | 40,00 | 38,32 | 39,75 | 00:00:00 | | 2000-09-19 | 39,32 | 1.234.100 | 39,65 | 38,10 | 39,30 | 00:00:00 | | 2000-09-20 | 39,05 | 694.300 | 39,31 | 38,50 | 38,75 | 00:00:00 | | 2000-09-21 | 40,26 | 836.600 | 40,29 | 39,30 | 39,35 | 00:00:00 | | 2000-09-22 | 40,55 | 866.400 | 40,72 | 39,85 | 40,10 | 00:00:00 | | 2000-09-25 | 40,75 | 1.098.000 | 41,45 | 40,60 | 41,00 | 00:00:00 | | 2000-09-26 | 42,25 | 1.272.300 | 42,50 | 40,75 | 40,75 | 00:00:00 | | 2000-09-27 | 42,80 | 1.847.300 | 43,00 | 42,00 | 42,50 | 00:00:00 | | 2000-09-28 | 45,00 | 1.897.200 | 45,04 | 42,09 | 42,90 | 00:00:00 | | 2000-09-29 | 44,34 | 1.560.200 | 44,75 | 43,90 | 44,75 | 00:00:00 | | 2000-10-02 | 43,45 | 1.016.200 | 44,49 | 43,25 | 44,40 | 00:00:00 | | 2000-10-03 | 44,05 | 971.500 | 44,75 | 43,20 | 43,20 | 00:00:00 | | 2000-10-04 | 45,00 | 1.118.300 | 45,00 | 44,20 | 44,30 | 00:00:00 | | 2000-10-05 | 44,15 | 586.700 | 45,03 | 44,05 | 44,85 | 00:00:00 | | 2000-10-06 | 42,75 | 750.700 | 44,25 | 42,52 | 43,87 | 00:00:00 | | 2000-10-09 | 41,80 | 436.400 | 42,73 | 41,65 | 42,65 | 00:00:00 | | 2000-10-10 | 43,35 | 1.174.600 | 43,89 | 41,30 | 41,40 | 00:00:00 | | 2000-10-11 | 42,62 | 842.400 | 43,25 | 42,32 | 43,10 | 00:00:00 | | 2000-10-12 | 40,45 | 1.305.700 | 42,46 | 40,44 | 42,37 | 00:00:00 | | 2000-10-13 | 40,64 | 1.038.900 | 40,68 | 39,45 | 39,45 | 00:00:00 | | 2000-10-16 | 41,10 | 692.700 | 41,16 | 39,80 | 40,10 | 00:00:00 | | 2000-10-17 | 40,22 | 809.000 | 41,85 | 40,00 | 41,11 | 00:00:00 | | 2000-10-18 | 39,38 | 756.200 | 39,85 | 38,89 | 39,75 | 00:00:00 | | 2000-10-19 | 42,30 | 1.027.000 | 42,80 | 39,50 | 39,50 | 00:00:00 | | 2000-10-20 | 42,67 | 675.500 | 42,78 | 41,30 | 41,50 | 00:00:00 | | 2000-10-23 | 41,38 | 529.800 | 42,42 | 41,15 | 42,42 | 00:00:00 | | 2000-10-24 | 42,53 | 722.800 | 42,54 | 41,45 | 41,63 | 00:00:00 | | 2000-10-25 | 41,85 | 472.100 | 42,53 | 41,35 | 42,53 | 00:00:00 | | 2000-10-26 | 42,30 | 540.500 | 42,32 | 41,18 | 41,90 | 00:00:00 | | 2000-10-27 | 43,06 | 476.200 | 43,20 | 41,42 | 42,10 | 00:00:00 | | 2000-10-30 | 46,99 | 2.003.700 | 47,09 | 42,80 | 42,81 | 00:00:00 | | 2000-10-31 | 46,86 | 1.808.500 | 47,00 | 44,03 | 45,50 | 00:00:00 | | 2000-11-01 | 46,00 | 786.000 | 46,39 | 45,24 | 46,30 | 00:00:00 | | 2000-11-02 | 47,00 | 886.600 | 47,03 | 45,54 | 46,65 | 00:00:00 | | 2000-11-03 | 46,75 | 1.433.100 | 46,80 | 44,85 | 45,50 | 00:00:00 | | 2000-11-06 | 46,70 | 750.600 | 47,10 | 46,02 | 46,32 | 00:00:00 | | 2000-11-07 | 46,03 | 688.000 | 46,68 | 45,66 | 46,30 | 00:00:00 | | 2000-11-08 | 46,31 | 685.000 | 46,50 | 45,20 | 45,30 | 00:00:00 | | 2000-11-09 | 46,20 | 751.400 | 46,55 | 45,40 | 45,80 | 00:00:00 | | 2000-11-10 | 45,17 | 516.000 | 46,00 | 45,12 | 45,65 | 00:00:00 | | 2000-11-13 | 45,27 | 831.800 | 45,37 | 43,90 | 44,00 | 00:00:00 | | 2000-11-14 | 45,75 | 854.200 | 45,81 | 44,76 | 45,50 | 00:00:00 | | 2000-11-15 | 47,51 | 1.087.200 | 47,52 | 45,20 | 45,25 | 00:00:00 | | 2000-11-16 | 47,75 | 1.372.600 | 47,75 | 46,40 | 46,80 | 00:00:00 | | 2000-11-17 | 46,98 | 884.900 | 47,75 | 46,67 | 47,75 | 00:00:00 | | 2000-11-20 | 46,50 | 622.600 | 47,00 | 46,00 | 46,98 | 00:00:00 | | 2000-11-21 | 49,40 | 3.030.000 | 49,40 | 46,66 | 46,75 | 00:00:00 | | 2000-11-22 | 49,74 | 1.754.100 | 49,75 | 48,28 | 49,30 | 00:00:00 | | 2000-11-24 | 49,85 | 504.500 | 49,85 | 49,05 | 49,71 | 00:00:00 | | 2000-11-27 | 49,10 | 953.900 | 49,60 | 48,90 | 49,40 | 00:00:00 | | 2000-11-28 | 48,96 | 969.000 | 48,99 | 48,15 | 48,50 | 00:00:00 | | 2000-11-29 | 48,87 | 1.037.800 | 49,51 | 48,46 | 48,71 | 00:00:00 | | 2000-11-30 | 47,92 | 1.066.100 | 48,92 | 47,60 | 48,50 | 00:00:00 | | 2000-12-01 | 47,48 | 830.600 | 48,40 | 47,22 | 47,70 | 00:00:00 | | 2000-12-04 | 46,40 | 1.240.500 | 46,91 | 46,06 | 46,90 | 00:00:00 | | 2000-12-05 | 47,65 | 2.210.700 | 48,00 | 46,01 | 46,03 | 00:00:00 | | 2000-12-06 | 47,28 | 981.800 | 48,00 | 47,03 | 47,80 | 00:00:00 | | 2000-12-07 | 46,94 | 634.400 | 47,70 | 46,50 | 46,50 | 00:00:00 | | 2000-12-08 | 46,99 | 1.286.500 | 47,90 | 46,82 | 47,90 | 00:00:00 | | 2000-12-11 | 47,53 | 1.203.500 | 47,89 | 46,90 | 47,15 | 00:00:00 | | 2000-12-12 | 47,13 | 1.711.000 | 48,20 | 46,62 | 47,65 | 00:00:00 | | 2000-12-13 | 46,28 | 1.330.200 | 47,45 | 46,15 | 46,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
