|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 85,17 | 4.071.400 | 86,58 | 84,90 | 86,30 | 00:00:00 | | 2012-09-21 | 84,39 | 5.200.800 | 85,89 | 84,15 | 85,89 | 00:00:00 | | 2012-09-24 | 85,16 | 2.831.600 | 85,50 | 83,92 | 84,00 | 00:00:00 | | 2012-09-25 | 84,54 | 2.829.800 | 85,85 | 84,53 | 85,59 | 00:00:00 | | 2012-09-26 | 84,39 | 2.369.300 | 84,95 | 83,98 | 84,27 | 00:00:00 | | 2012-09-27 | 85,77 | 2.500.100 | 85,80 | 84,56 | 84,96 | 00:00:00 | | 2012-09-28 | 84,62 | 2.408.000 | 85,47 | 84,17 | 85,38 | 00:00:00 | | 2012-10-01 | 85,02 | 2.037.100 | 85,94 | 84,53 | 84,93 | 00:00:00 | | 2012-10-02 | 84,50 | 1.683.300 | 85,81 | 84,21 | 85,18 | 00:00:00 | | 2012-10-03 | 85,62 | 1.726.300 | 85,88 | 84,40 | 84,80 | 00:00:00 | | 2012-10-04 | 86,53 | 2.060.200 | 86,62 | 85,61 | 85,92 | 00:00:00 | | 2012-10-05 | 86,47 | 2.734.400 | 87,48 | 86,39 | 86,85 | 00:00:00 | | 2012-10-08 | 86,37 | 1.611.000 | 86,82 | 85,90 | 86,34 | 00:00:00 | | 2012-10-09 | 85,58 | 2.013.100 | 86,78 | 85,55 | 86,53 | 00:00:00 | | 2012-10-10 | 89,99 | 8.995.100 | 90,93 | 88,19 | 88,31 | 00:00:00 | | 2012-10-11 | 90,00 | 4.171.000 | 92,50 | 90,00 | 91,70 | 00:00:00 | | 2012-10-12 | 90,40 | 2.629.900 | 91,09 | 90,01 | 90,28 | 00:00:00 | | 2012-10-15 | 90,65 | 2.526.800 | 91,20 | 90,21 | 90,51 | 00:00:00 | | 2012-10-16 | 91,92 | 2.602.000 | 91,96 | 90,28 | 91,00 | 00:00:00 | | 2012-10-17 | 92,95 | 2.378.500 | 93,09 | 91,83 | 91,99 | 00:00:00 | | 2012-10-18 | 93,49 | 2.346.200 | 94,26 | 92,49 | 92,49 | 00:00:00 | | 2012-10-19 | 92,11 | 2.474.300 | 93,45 | 91,48 | 93,24 | 00:00:00 | | 2012-10-22 | 91,48 | 1.678.400 | 92,25 | 90,86 | 92,12 | 00:00:00 | | 2012-10-23 | 91,79 | 2.192.400 | 92,10 | 91,02 | 91,55 | 00:00:00 | | 2012-10-24 | 90,83 | 1.447.600 | 92,11 | 90,65 | 92,11 | 00:00:00 | | 2012-10-25 | 91,12 | 1.532.200 | 91,72 | 90,07 | 91,18 | 00:00:00 | | 2012-10-26 | 90,69 | 1.639.000 | 91,56 | 90,14 | 90,79 | 00:00:00 | | 2012-10-31 | 91,99 | 1.844.400 | 92,11 | 90,62 | 90,94 | 00:00:00 | | 2012-11-01 | 93,01 | 1.738.000 | 93,20 | 91,54 | 91,54 | 00:00:00 | | 2012-11-02 | 92,64 | 1.384.100 | 93,98 | 92,37 | 93,37 | 00:00:00 | | 2012-11-05 | 92,84 | 1.066.800 | 92,94 | 92,14 | 92,47 | 00:00:00 | | 2012-11-06 | 93,39 | 1.349.000 | 93,79 | 92,55 | 92,89 | 00:00:00 | | 2012-11-07 | 91,51 | 1.575.700 | 92,73 | 91,00 | 92,71 | 00:00:00 | | 2012-11-08 | 90,03 | 1.461.300 | 91,74 | 90,00 | 91,41 | 00:00:00 | | 2012-11-09 | 89,73 | 1.938.700 | 90,41 | 89,32 | 89,95 | 00:00:00 | | 2012-11-12 | 90,08 | 1.347.700 | 90,58 | 89,58 | 89,73 | 00:00:00 | | 2012-11-13 | 90,46 | 1.682.000 | 91,50 | 89,25 | 89,67 | 00:00:00 | | 2012-11-14 | 87,12 | 2.591.500 | 90,66 | 86,94 | 90,49 | 00:00:00 | | 2012-11-15 | 86,54 | 2.410.400 | 87,77 | 85,93 | 87,12 | 00:00:00 | | 2012-11-16 | 86,13 | 2.142.600 | 86,74 | 85,15 | 86,23 | 00:00:00 | | 2012-11-19 | 87,00 | 1.984.300 | 87,39 | 85,80 | 87,05 | 00:00:00 | | 2012-11-20 | 87,35 | 1.803.500 | 87,84 | 86,81 | 87,25 | 00:00:00 | | 2012-11-21 | 87,65 | 1.550.300 | 88,06 | 87,22 | 87,90 | 00:00:00 | | 2012-11-23 | 87,73 | 850.500 | 87,95 | 86,85 | 87,80 | 00:00:00 | | 2012-11-26 | 88,46 | 1.721.000 | 88,48 | 87,12 | 87,12 | 00:00:00 | | 2012-11-27 | 88,70 | 2.421.700 | 89,66 | 88,42 | 88,79 | 00:00:00 | | 2012-11-28 | 89,49 | 2.049.600 | 89,52 | 87,94 | 88,32 | 00:00:00 | | 2012-11-29 | 90,80 | 2.623.100 | 91,16 | 89,81 | 89,97 | 00:00:00 | | 2012-11-30 | 89,53 | 2.029.700 | 90,94 | 89,04 | 90,85 | 00:00:00 | | 2012-12-03 | 88,13 | 1.845.700 | 89,98 | 87,99 | 89,98 | 00:00:00 | | 2012-12-04 | 88,39 | 1.488.400 | 89,07 | 88,02 | 88,15 | 00:00:00 | | 2012-12-05 | 89,43 | 1.837.000 | 89,93 | 88,07 | 88,56 | 00:00:00 | | 2012-12-06 | 89,26 | 1.078.000 | 89,50 | 88,65 | 89,30 | 00:00:00 | | 2012-12-07 | 89,36 | 1.108.600 | 89,91 | 88,80 | 89,54 | 00:00:00 | | 2012-12-10 | 90,53 | 1.406.900 | 90,59 | 89,22 | 89,39 | 00:00:00 | | 2012-12-11 | 90,25 | 2.276.300 | 91,49 | 89,69 | 90,65 | 00:00:00 | | 2012-12-12 | 89,71 | 2.113.400 | 90,53 | 89,02 | 89,09 | 00:00:00 | | 2012-12-13 | 89,71 | 1.699.000 | 90,50 | 89,29 | 89,58 | 00:00:00 | | 2012-12-14 | 90,09 | 1.813.500 | 90,93 | 89,35 | 89,76 | 00:00:00 | | 2012-12-17 | 91,02 | 1.832.000 | 91,15 | 90,36 | 90,40 | 00:00:00 | | 2012-12-18 | 92,36 | 3.130.100 | 93,21 | 90,41 | 90,89 | 00:00:00 | | 2012-12-19 | 93,20 | 5.324.300 | 95,44 | 93,05 | 93,12 | 00:00:00 | | 2012-12-20 | 93,27 | 4.270.900 | 93,63 | 91,54 | 93,00 | 00:00:00 | | 2012-12-21 | 92,74 | 2.912.600 | 93,29 | 91,84 | 92,07 | 00:00:00 | | 2012-12-24 | 92,14 | 607.300 | 92,80 | 91,94 | 92,71 | 00:00:00 | | 2012-12-26 | 92,07 | 904.700 | 92,97 | 91,74 | 92,34 | 00:00:00 | | 2012-12-27 | 91,50 | 1.580.300 | 91,97 | 90,15 | 91,96 | 00:00:00 | | 2012-12-28 | 90,39 | 981.300 | 91,48 | 90,35 | 91,00 | 00:00:00 | | 2012-12-31 | 91,72 | 1.451.700 | 91,80 | 90,05 | 90,33 | 00:00:00 | | 2013-01-02 | 94,25 | 2.020.100 | 95,19 | 93,37 | 93,46 | 00:00:00 | | 2013-01-03 | 94,60 | 1.723.800 | 95,17 | 94,12 | 94,12 | 00:00:00 | | 2013-01-04 | 94,91 | 1.500.600 | 95,05 | 94,36 | 94,80 | 00:00:00 | | 2013-01-07 | 94,72 | 1.148.600 | 94,75 | 94,25 | 94,41 | 00:00:00 | | 2013-01-08 | 95,11 | 2.177.600 | 95,54 | 94,16 | 94,42 | 00:00:00 | | 2013-01-09 | 96,77 | 2.345.100 | 96,91 | 94,78 | 95,04 | 00:00:00 | | 2013-01-10 | 97,70 | 2.009.700 | 97,70 | 96,66 | 97,34 | 00:00:00 | | 2013-01-11 | 97,40 | 1.272.400 | 97,78 | 97,11 | 97,55 | 00:00:00 | | 2013-01-14 | 98,42 | 2.253.600 | 98,74 | 97,21 | 97,36 | 00:00:00 | | 2013-01-15 | 98,67 | 1.655.900 | 98,79 | 97,74 | 98,12 | 00:00:00 | | 2013-01-16 | 99,54 | 2.061.200 | 99,62 | 98,49 | 98,49 | 00:00:00 | | 2013-01-17 | 99,93 | 2.312.800 | 100,57 | 99,42 | 99,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
