|
 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 | | 2016-07-18 | 160,76 | 867.900 | 161,17 | 159,63 | 160,76 | 00:00:00 | | 2016-07-19 | 159,68 | 773.200 | 160,74 | 159,26 | 159,95 | 00:00:00 | | 2016-07-20 | 160,07 | 683.400 | 161,01 | 159,07 | 160,09 | 00:00:00 | | 2016-07-21 | 158,41 | 870.700 | 160,52 | 158,03 | 159,51 | 00:00:00 | | 2016-07-22 | 160,77 | 1.231.900 | 160,82 | 158,05 | 158,05 | 00:00:00 | | 2016-07-25 | 160,23 | 1.344.200 | 160,81 | 159,41 | 160,29 | 00:00:00 | | 2016-07-26 | 161,50 | 1.146.600 | 161,82 | 160,16 | 160,48 | 00:00:00 | | 2016-07-27 | 160,91 | 1.020.300 | 161,99 | 160,00 | 161,35 | 00:00:00 | | 2016-07-28 | 161,45 | 871.400 | 161,77 | 159,41 | 160,20 | 00:00:00 | | 2016-07-29 | 161,90 | 1.014.500 | 162,21 | 159,35 | 160,62 | 00:00:00 | | 2016-08-01 | 161,66 | 820.700 | 162,88 | 161,07 | 162,00 | 00:00:00 | | 2016-08-02 | 159,18 | 854.600 | 161,83 | 158,62 | 161,00 | 00:00:00 | | 2016-08-03 | 160,61 | 585.600 | 160,80 | 159,35 | 159,40 | 00:00:00 | | 2016-08-04 | 159,82 | 876.800 | 160,84 | 158,85 | 160,74 | 00:00:00 | | 2016-08-05 | 162,91 | 1.038.000 | 162,96 | 160,22 | 160,62 | 00:00:00 | | 2016-08-08 | 163,70 | 972.500 | 165,44 | 163,12 | 163,34 | 00:00:00 | | 2016-08-09 | 164,33 | 730.800 | 165,33 | 163,15 | 163,51 | 00:00:00 | | 2016-08-10 | 164,65 | 821.800 | 164,85 | 163,76 | 163,88 | 00:00:00 | | 2016-08-11 | 165,79 | 1.042.700 | 166,17 | 164,41 | 164,94 | 00:00:00 | | 2016-08-12 | 165,50 | 1.043.800 | 166,00 | 164,65 | 165,12 | 00:00:00 | | 2016-08-15 | 166,40 | 1.118.400 | 167,00 | 165,70 | 165,70 | 00:00:00 | | 2016-08-16 | 166,73 | 912.000 | 167,13 | 165,59 | 165,90 | 00:00:00 | | 2016-08-17 | 166,45 | 1.101.200 | 167,18 | 165,83 | 166,99 | 00:00:00 | | 2016-08-18 | 167,19 | 1.104.000 | 167,66 | 166,20 | 166,61 | 00:00:00 | | 2016-08-19 | 168,63 | 1.365.900 | 169,44 | 166,64 | 166,79 | 00:00:00 | | 2016-08-22 | 167,89 | 946.500 | 169,57 | 167,23 | 168,99 | 00:00:00 | | 2016-08-23 | 168,59 | 850.600 | 169,44 | 168,22 | 169,00 | 00:00:00 | | 2016-08-24 | 168,23 | 847.800 | 169,27 | 167,77 | 168,54 | 00:00:00 | | 2016-08-25 | 165,53 | 1.316.800 | 167,57 | 165,15 | 167,26 | 00:00:00 | | 2016-08-26 | 164,95 | 1.102.000 | 167,08 | 164,37 | 166,05 | 00:00:00 | | 2016-08-29 | 165,17 | 1.179.900 | 165,89 | 164,64 | 165,43 | 00:00:00 | | 2016-08-30 | 164,93 | 1.004.100 | 165,93 | 164,38 | 165,52 | 00:00:00 | | 2016-08-31 | 164,93 | 1.228.800 | 165,05 | 163,49 | 164,47 | 00:00:00 | | 2016-09-01 | 165,64 | 1.179.600 | 166,25 | 163,85 | 165,50 | 00:00:00 | | 2016-09-02 | 165,49 | 1.599.500 | 167,08 | 165,47 | 166,22 | 00:00:00 | | 2016-09-06 | 164,83 | 1.164.300 | 167,10 | 163,73 | 167,10 | 00:00:00 | | 2016-09-07 | 165,20 | 897.300 | 165,42 | 163,95 | 164,48 | 00:00:00 | | 2016-09-08 | 165,40 | 831.400 | 165,86 | 163,84 | 163,91 | 00:00:00 | | 2016-09-09 | 160,85 | 1.487.500 | 165,19 | 160,82 | 164,10 | 00:00:00 | | 2016-09-12 | 163,26 | 1.325.400 | 164,07 | 160,06 | 160,20 | 00:00:00 | | 2016-09-13 | 160,35 | 1.317.400 | 161,98 | 159,29 | 161,63 | 00:00:00 | | 2016-09-14 | 159,45 | 1.027.300 | 160,66 | 159,05 | 160,06 | 00:00:00 | | 2016-09-15 | 160,07 | 1.397.600 | 160,71 | 158,52 | 159,00 | 00:00:00 | | 2016-09-16 | 158,89 | 2.524.900 | 160,07 | 158,20 | 159,33 | 00:00:00 | | 2016-09-19 | 161,26 | 1.814.400 | 162,23 | 159,55 | 160,07 | 00:00:00 | | 2016-09-20 | 162,65 | 2.689.200 | 164,13 | 161,65 | 161,75 | 00:00:00 | | 2016-09-21 | 173,86 | 5.308.100 | 174,32 | 170,61 | 170,61 | 00:00:00 | | 2016-09-22 | 173,66 | 3.176.300 | 175,38 | 172,80 | 174,39 | 00:00:00 | | 2016-09-23 | 174,39 | 2.467.900 | 175,09 | 172,63 | 172,69 | 00:00:00 | | 2016-09-26 | 175,34 | 2.420.800 | 176,16 | 173,11 | 174,00 | 00:00:00 | | 2016-09-27 | 177,30 | 2.133.200 | 177,36 | 174,47 | 174,98 | 00:00:00 | | 2016-09-28 | 175,45 | 2.280.200 | 177,25 | 174,52 | 176,87 | 00:00:00 | | 2016-09-29 | 175,12 | 1.947.400 | 175,97 | 173,93 | 175,45 | 00:00:00 | | 2016-09-30 | 174,68 | 1.905.500 | 176,10 | 174,37 | 175,53 | 00:00:00 | | 2016-10-03 | 174,30 | 1.453.600 | 174,71 | 173,28 | 173,86 | 00:00:00 | | 2016-10-04 | 173,60 | 1.489.800 | 175,12 | 172,86 | 174,72 | 00:00:00 | | 2016-10-05 | 174,26 | 1.202.600 | 175,26 | 173,84 | 174,89 | 00:00:00 | | 2016-10-06 | 173,09 | 1.258.600 | 174,33 | 172,41 | 174,33 | 00:00:00 | | 2016-10-07 | 173,01 | 1.257.400 | 173,24 | 171,72 | 172,62 | 00:00:00 | | 2016-10-10 | 174,21 | 1.221.600 | 174,59 | 173,14 | 173,34 | 00:00:00 | | 2016-10-11 | 174,08 | 1.452.600 | 174,09 | 173,05 | 173,80 | 00:00:00 | | 2016-10-12 | 173,54 | 1.253.300 | 174,49 | 173,07 | 174,12 | 00:00:00 | | 2016-10-13 | 170,95 | 1.432.800 | 172,20 | 169,66 | 172,12 | 00:00:00 | | 2016-10-14 | 170,98 | 797.700 | 172,89 | 170,87 | 172,29 | 00:00:00 | | 2016-10-17 | 170,84 | 1.051.500 | 171,37 | 170,22 | 170,94 | 00:00:00 | | 2016-10-18 | 170,74 | 897.600 | 172,49 | 170,51 | 172,09 | 00:00:00 | | 2016-10-19 | 170,46 | 1.086.800 | 171,18 | 169,58 | 171,02 | 00:00:00 | | 2016-10-20 | 169,70 | 836.000 | 170,62 | 169,48 | 170,41 | 00:00:00 | | 2016-10-21 | 170,20 | 922.500 | 170,25 | 168,00 | 168,19 | 00:00:00 | | 2016-10-24 | 172,08 | 1.840.700 | 172,49 | 170,30 | 171,31 | 00:00:00 | | 2016-10-25 | 171,93 | 1.132.700 | 172,45 | 171,26 | 171,34 | 00:00:00 | | 2016-10-26 | 173,59 | 1.759.900 | 174,24 | 170,51 | 170,96 | 00:00:00 | | 2016-10-27 | 174,40 | 1.499.700 | 175,22 | 172,74 | 174,69 | 00:00:00 | | 2016-10-28 | 174,25 | 1.491.400 | 176,35 | 173,40 | 174,57 | 00:00:00 | | 2016-10-31 | 174,32 | 991.000 | 176,12 | 174,24 | 175,14 | 00:00:00 | | 2016-11-01 | 171,53 | 1.945.600 | 174,33 | 170,16 | 174,25 | 00:00:00 | | 2016-11-02 | 172,38 | 1.457.300 | 173,47 | 171,60 | 172,00 | 00:00:00 | | 2016-11-03 | 173,65 | 1.265.000 | 173,71 | 172,11 | 172,71 | 00:00:00 | | 2016-11-04 | 174,80 | 1.546.600 | 175,73 | 172,86 | 173,40 | 00:00:00 | | 2016-11-07 | 180,02 | 2.451.900 | 180,69 | 176,85 | 176,85 | 00:00:00 | | 2016-11-08 | 181,31 | 2.002.000 | 182,78 | 178,84 | 179,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
