|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 150,63 | 1.476.600 | 150,96 | 149,99 | 150,16 | 00:00:00 | | 2014-08-21 | 150,55 | 817.400 | 151,07 | 150,00 | 151,03 | 00:00:00 | | 2014-08-22 | 149,46 | 1.075.900 | 150,73 | 149,04 | 150,73 | 00:00:00 | | 2014-08-25 | 149,79 | 619.500 | 150,54 | 149,65 | 150,13 | 00:00:00 | | 2014-08-26 | 149,28 | 609.100 | 150,39 | 149,18 | 150,00 | 00:00:00 | | 2014-08-27 | 149,10 | 696.600 | 149,80 | 148,95 | 149,25 | 00:00:00 | | 2014-08-28 | 147,87 | 1.364.300 | 149,00 | 147,03 | 148,79 | 00:00:00 | | 2014-08-29 | 147,88 | 1.227.400 | 148,49 | 147,65 | 148,40 | 00:00:00 | | 2014-09-02 | 150,40 | 1.416.900 | 150,57 | 148,37 | 148,72 | 00:00:00 | | 2014-09-03 | 151,71 | 1.479.300 | 152,21 | 150,37 | 150,48 | 00:00:00 | | 2014-09-04 | 152,04 | 1.748.300 | 154,24 | 151,69 | 152,22 | 00:00:00 | | 2014-09-05 | 153,30 | 1.208.100 | 153,35 | 150,10 | 151,55 | 00:00:00 | | 2014-09-08 | 152,40 | 1.349.200 | 153,25 | 151,89 | 152,54 | 00:00:00 | | 2014-09-09 | 151,00 | 1.001.600 | 152,40 | 150,69 | 152,19 | 00:00:00 | | 2014-09-10 | 150,76 | 993.200 | 151,07 | 150,01 | 150,95 | 00:00:00 | | 2014-09-11 | 152,53 | 1.029.100 | 152,99 | 150,01 | 150,08 | 00:00:00 | | 2014-09-12 | 153,77 | 1.564.600 | 154,09 | 152,54 | 153,18 | 00:00:00 | | 2014-09-15 | 154,04 | 1.684.600 | 154,32 | 152,01 | 154,00 | 00:00:00 | | 2014-09-16 | 154,66 | 2.224.400 | 155,06 | 153,05 | 154,81 | 00:00:00 | | 2014-09-17 | 159,71 | 4.338.900 | 161,65 | 159,20 | 159,70 | 00:00:00 | | 2014-09-18 | 158,93 | 3.393.100 | 161,25 | 158,69 | 159,80 | 00:00:00 | | 2014-09-19 | 158,33 | 4.271.100 | 160,26 | 158,33 | 160,09 | 00:00:00 | | 2014-09-22 | 157,86 | 1.621.300 | 158,85 | 157,81 | 158,01 | 00:00:00 | | 2014-09-23 | 158,00 | 1.357.700 | 159,00 | 157,46 | 157,59 | 00:00:00 | | 2014-09-24 | 159,31 | 1.497.300 | 159,54 | 157,80 | 158,37 | 00:00:00 | | 2014-09-25 | 157,16 | 1.132.900 | 159,52 | 157,04 | 159,29 | 00:00:00 | | 2014-09-26 | 159,78 | 1.239.400 | 160,35 | 157,52 | 157,57 | 00:00:00 | | 2014-09-29 | 162,18 | 2.055.100 | 162,52 | 158,53 | 158,84 | 00:00:00 | | 2014-09-30 | 161,45 | 2.875.900 | 163,84 | 161,30 | 162,21 | 00:00:00 | | 2014-10-01 | 158,14 | 2.429.500 | 161,39 | 157,64 | 161,00 | 00:00:00 | | 2014-10-02 | 159,03 | 1.747.200 | 159,35 | 156,70 | 158,16 | 00:00:00 | | 2014-10-03 | 162,74 | 1.990.300 | 163,24 | 160,22 | 160,83 | 00:00:00 | | 2014-10-06 | 159,24 | 2.687.200 | 165,17 | 159,00 | 163,27 | 00:00:00 | | 2014-10-07 | 156,06 | 1.734.400 | 159,00 | 156,03 | 158,59 | 00:00:00 | | 2014-10-08 | 160,25 | 2.137.500 | 160,43 | 155,13 | 156,18 | 00:00:00 | | 2014-10-09 | 156,51 | 1.450.800 | 160,35 | 156,22 | 159,50 | 00:00:00 | | 2014-10-10 | 154,75 | 2.129.700 | 157,79 | 153,49 | 156,16 | 00:00:00 | | 2014-10-13 | 151,26 | 1.992.400 | 156,77 | 151,11 | 155,10 | 00:00:00 | | 2014-10-14 | 153,72 | 2.605.800 | 155,33 | 152,61 | 152,88 | 00:00:00 | | 2014-10-15 | 153,82 | 2.644.600 | 154,45 | 148,81 | 151,11 | 00:00:00 | | 2014-10-16 | 151,93 | 2.743.800 | 154,39 | 150,54 | 151,68 | 00:00:00 | | 2014-10-17 | 156,12 | 2.613.200 | 156,65 | 153,02 | 153,24 | 00:00:00 | | 2014-10-20 | 155,87 | 1.691.000 | 156,15 | 154,01 | 155,72 | 00:00:00 | | 2014-10-21 | 159,88 | 2.670.300 | 160,93 | 156,71 | 157,03 | 00:00:00 | | 2014-10-22 | 158,47 | 1.872.100 | 161,26 | 158,45 | 160,74 | 00:00:00 | | 2014-10-23 | 162,50 | 2.368.900 | 163,48 | 160,59 | 160,95 | 00:00:00 | | 2014-10-24 | 163,88 | 1.571.100 | 164,48 | 162,68 | 163,10 | 00:00:00 | | 2014-10-27 | 165,22 | 1.530.000 | 165,40 | 163,01 | 163,75 | 00:00:00 | | 2014-10-28 | 168,20 | 1.579.100 | 168,27 | 165,63 | 165,82 | 00:00:00 | | 2014-10-29 | 165,77 | 1.827.400 | 168,25 | 163,61 | 168,20 | 00:00:00 | | 2014-10-30 | 165,29 | 1.670.200 | 166,72 | 163,91 | 165,19 | 00:00:00 | | 2014-10-31 | 167,40 | 2.245.600 | 169,00 | 167,02 | 167,99 | 00:00:00 | | 2014-11-03 | 167,20 | 1.550.800 | 167,62 | 165,71 | 167,15 | 00:00:00 | | 2014-11-04 | 166,96 | 2.429.300 | 168,64 | 166,90 | 167,73 | 00:00:00 | | 2014-11-05 | 169,42 | 1.522.600 | 169,48 | 167,20 | 169,00 | 00:00:00 | | 2014-11-06 | 171,70 | 1.547.900 | 171,92 | 169,27 | 169,50 | 00:00:00 | | 2014-11-07 | 171,22 | 1.238.100 | 171,91 | 169,64 | 171,91 | 00:00:00 | | 2014-11-10 | 171,74 | 1.091.000 | 171,95 | 170,06 | 170,99 | 00:00:00 | | 2014-11-11 | 172,34 | 1.383.200 | 172,88 | 171,13 | 171,79 | 00:00:00 | | 2014-11-12 | 171,80 | 906.100 | 172,13 | 170,48 | 171,67 | 00:00:00 | | 2014-11-13 | 171,57 | 1.552.100 | 172,46 | 170,46 | 172,02 | 00:00:00 | | 2014-11-14 | 171,56 | 1.062.100 | 172,70 | 170,77 | 171,14 | 00:00:00 | | 2014-11-17 | 171,32 | 848.000 | 171,62 | 170,62 | 171,26 | 00:00:00 | | 2014-11-18 | 172,00 | 1.032.100 | 172,81 | 171,19 | 171,29 | 00:00:00 | | 2014-11-19 | 171,68 | 893.700 | 172,00 | 170,28 | 172,00 | 00:00:00 | | 2014-11-20 | 172,50 | 1.092.100 | 172,62 | 170,42 | 171,09 | 00:00:00 | | 2014-11-21 | 174,46 | 2.068.200 | 176,61 | 173,87 | 175,53 | 00:00:00 | | 2014-11-24 | 175,53 | 1.868.600 | 176,45 | 175,09 | 175,34 | 00:00:00 | | 2014-11-25 | 174,86 | 1.963.800 | 175,89 | 174,40 | 175,45 | 00:00:00 | | 2014-11-26 | 175,08 | 765.800 | 175,49 | 174,52 | 175,25 | 00:00:00 | | 2014-11-28 | 178,18 | 1.813.200 | 179,79 | 177,50 | 178,54 | 00:00:00 | | 2014-12-01 | 177,70 | 1.987.000 | 178,97 | 175,72 | 178,79 | 00:00:00 | | 2014-12-02 | 180,39 | 3.395.800 | 182,42 | 179,77 | 181,12 | 00:00:00 | | 2014-12-03 | 180,04 | 1.695.800 | 180,70 | 179,49 | 180,70 | 00:00:00 | | 2014-12-04 | 180,18 | 1.431.400 | 180,75 | 179,34 | 180,25 | 00:00:00 | | 2014-12-05 | 182,03 | 1.246.300 | 182,18 | 180,20 | 180,25 | 00:00:00 | | 2014-12-08 | 181,53 | 1.885.300 | 183,51 | 181,26 | 182,95 | 00:00:00 | | 2014-12-09 | 178,77 | 2.240.900 | 180,00 | 176,53 | 179,79 | 00:00:00 | | 2014-12-10 | 176,46 | 2.079.600 | 179,60 | 176,36 | 179,40 | 00:00:00 | | 2014-12-11 | 176,88 | 2.082.700 | 178,61 | 176,54 | 177,89 | 00:00:00 | | 2014-12-12 | 175,79 | 1.858.500 | 178,50 | 175,34 | 176,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
