|
 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 | | 2017-06-29 | 215,23 | 1.566.957 | 217,00 | 215,00 | 217,00 | 00:00:00 | | 2017-06-30 | 217,33 | 1.386.165 | 218,36 | 216,06 | 216,48 | 00:00:00 | | 2017-07-03 | 217,38 | 991.603 | 219,28 | 217,38 | 218,49 | 00:00:00 | | 2017-07-05 | 218,31 | 1.169.247 | 219,36 | 217,03 | 217,40 | 00:00:00 | | 2017-07-06 | 215,03 | 1.490.818 | 218,00 | 214,64 | 217,30 | 00:00:00 | | 2017-07-07 | 218,51 | 1.029.895 | 218,99 | 215,39 | 216,27 | 00:00:00 | | 2017-07-10 | 218,87 | 1.015.989 | 219,99 | 217,71 | 218,00 | 00:00:00 | | 2017-07-11 | 217,54 | 1.164.884 | 219,26 | 216,36 | 219,09 | 00:00:00 | | 2017-07-12 | 218,32 | 1.030.598 | 219,25 | 217,87 | 218,87 | 00:00:00 | | 2017-07-13 | 217,97 | 968.858 | 218,54 | 217,21 | 218,36 | 00:00:00 | | 2017-07-14 | 219,06 | 979.650 | 219,45 | 216,89 | 217,25 | 00:00:00 | | 2017-07-17 | 215,48 | 2.835.650 | 216,47 | 211,53 | 215,25 | 00:00:00 | | 2017-07-18 | 211,04 | 2.214.179 | 215,16 | 210,95 | 215,16 | 00:00:00 | | 2017-07-19 | 212,88 | 2.436.508 | 212,95 | 210,10 | 211,13 | 00:00:00 | | 2017-07-20 | 211,88 | 1.911.457 | 213,47 | 211,34 | 213,20 | 00:00:00 | | 2017-07-21 | 212,51 | 1.227.886 | 212,61 | 209,71 | 210,80 | 00:00:00 | | 2017-07-24 | 212,68 | 983.269 | 213,40 | 211,63 | 212,09 | 00:00:00 | | 2017-07-25 | 214,37 | 892.049 | 215,59 | 213,65 | 213,78 | 00:00:00 | | 2017-07-26 | 213,63 | 659.594 | 214,85 | 213,46 | 214,81 | 00:00:00 | | 2017-07-27 | 207,54 | 2.350.540 | 213,77 | 206,22 | 213,25 | 00:00:00 | | 2017-07-28 | 208,04 | 1.074.447 | 208,95 | 206,69 | 207,66 | 00:00:00 | | 2017-07-31 | 208,03 | 828.864 | 208,82 | 207,71 | 208,37 | 00:00:00 | | 2017-08-01 | 208,37 | 1.164.528 | 209,00 | 207,59 | 209,00 | 00:00:00 | | 2017-08-02 | 209,50 | 1.330.078 | 209,68 | 206,30 | 207,00 | 00:00:00 | | 2017-08-03 | 209,36 | 1.089.998 | 209,72 | 208,28 | 209,13 | 00:00:00 | | 2017-08-04 | 209,32 | 1.449.976 | 210,48 | 206,42 | 209,22 | 00:00:00 | | 2017-08-07 | 208,37 | 988.432 | 209,00 | 207,59 | 209,00 | 00:00:00 | | 2017-08-08 | 207,00 | 1.255.272 | 209,45 | 206,72 | 208,55 | 00:00:00 | | 2017-08-09 | 206,18 | 1.016.657 | 206,65 | 204,65 | 206,58 | 00:00:00 | | 2017-08-10 | 203,55 | 1.100.042 | 206,00 | 203,53 | 205,80 | 00:00:00 | | 2017-08-11 | 204,87 | 1.131.564 | 206,81 | 203,13 | 203,39 | 00:00:00 | | 2017-08-14 | 207,86 | 1.103.447 | 208,03 | 205,95 | 205,95 | 00:00:00 | | 2017-08-15 | 209,07 | 709.181 | 210,26 | 208,03 | 208,51 | 00:00:00 | | 2017-08-16 | 209,63 | 704.280 | 210,99 | 209,34 | 209,43 | 00:00:00 | | 2017-08-17 | 205,37 | 1.006.901 | 209,44 | 205,37 | 209,00 | 00:00:00 | | 2017-08-18 | 206,00 | 925.032 | 207,57 | 204,69 | 205,22 | 00:00:00 | | 2017-08-21 | 206,33 | 971.783 | 206,60 | 204,87 | 206,00 | 00:00:00 | | 2017-08-22 | 209,28 | 699.937 | 209,60 | 206,81 | 207,00 | 00:00:00 | | 2017-08-23 | 207,07 | 1.011.818 | 208,84 | 206,00 | 208,32 | 00:00:00 | | 2017-08-24 | 206,67 | 579.164 | 208,06 | 205,64 | 208,02 | 00:00:00 | | 2017-08-25 | 207,76 | 611.285 | 209,01 | 207,19 | 207,73 | 00:00:00 | | 2017-08-28 | 208,84 | 631.405 | 209,24 | 207,83 | 208,43 | 00:00:00 | | 2017-08-29 | 211,30 | 821.083 | 211,65 | 207,22 | 207,46 | 00:00:00 | | 2017-08-30 | 213,78 | 1.007.535 | 214,49 | 211,56 | 212,18 | 00:00:00 | | 2017-08-31 | 214,38 | 1.046.215 | 215,15 | 213,37 | 214,75 | 00:00:00 | | 2017-09-01 | 215,05 | 823.103 | 216,71 | 214,50 | 215,12 | 00:00:00 | | 2017-09-05 | 213,26 | 991.963 | 214,92 | 212,40 | 214,20 | 00:00:00 | | 2017-09-06 | 211,91 | 1.125.325 | 214,73 | 211,91 | 214,00 | 00:00:00 | | 2017-09-07 | 213,66 | 875.845 | 214,00 | 212,11 | 212,70 | 00:00:00 | | 2017-09-08 | 210,48 | 1.599.741 | 212,69 | 209,67 | 212,69 | 00:00:00 | | 2017-09-11 | 212,40 | 1.477.137 | 213,00 | 211,01 | 212,11 | 00:00:00 | | 2017-09-12 | 215,54 | 1.580.713 | 217,30 | 213,11 | 213,31 | 00:00:00 | | 2017-09-13 | 215,00 | 799.888 | 215,53 | 213,61 | 215,12 | 00:00:00 | | 2017-09-14 | 214,52 | 967.938 | 216,19 | 214,03 | 214,16 | 00:00:00 | | 2017-09-15 | 214,83 | 1.808.765 | 217,00 | 211,74 | 212,87 | 00:00:00 | | 2017-09-18 | 215,08 | 1.114.378 | 216,34 | 214,11 | 215,00 | 00:00:00 | | 2017-09-19 | 216,00 | 1.787.104 | 216,95 | 215,00 | 215,13 | 00:00:00 | | 2017-09-20 | 220,50 | 4.258.542 | 222,71 | 215,57 | 216,37 | 00:00:00 | | 2017-09-21 | 218,83 | 2.090.180 | 220,78 | 218,00 | 220,00 | 00:00:00 | | 2017-09-22 | 220,00 | 1.604.550 | 220,95 | 217,84 | 218,85 | 00:00:00 | | 2017-09-25 | 219,20 | 1.270.005 | 220,92 | 217,60 | 220,13 | 00:00:00 | | 2017-09-26 | 219,81 | 1.400.647 | 220,32 | 218,54 | 218,74 | 00:00:00 | | 2017-09-27 | 220,00 | 1.245.304 | 220,98 | 220,00 | 220,78 | 00:00:00 | | 2017-09-28 | 224,26 | 1.459.628 | 224,50 | 219,12 | 219,62 | 00:00:00 | | 2017-09-29 | 225,58 | 1.286.689 | 226,34 | 223,49 | 224,26 | 00:00:00 | | 2017-10-02 | 226,33 | 1.160.437 | 227,00 | 224,60 | 225,51 | 00:00:00 | | 2017-10-03 | 223,00 | 1.288.710 | 226,90 | 222,58 | 226,19 | 00:00:00 | | 2017-10-04 | 221,32 | 1.002.755 | 223,47 | 221,21 | 222,87 | 00:00:00 | | 2017-10-05 | 221,61 | 2.069.005 | 221,66 | 217,77 | 218,39 | 00:00:00 | | 2017-10-06 | 220,80 | 781.723 | 222,24 | 220,22 | 221,51 | 00:00:00 | | 2017-10-09 | 220,64 | 1.024.618 | 221,77 | 220,04 | 221,11 | 00:00:00 | | 2017-10-10 | 220,78 | 694.114 | 222,22 | 220,65 | 221,35 | 00:00:00 | | 2017-10-11 | 222,68 | 1.314.642 | 223,00 | 221,25 | 221,46 | 00:00:00 | | 2017-10-12 | 225,06 | 1.167.930 | 225,83 | 222,31 | 222,57 | 00:00:00 | | 2017-10-13 | 222,22 | 1.086.892 | 226,08 | 222,00 | 225,49 | 00:00:00 | | 2017-10-16 | 221,35 | 762.764 | 222,88 | 220,28 | 222,72 | 00:00:00 | | 2017-10-17 | 220,10 | 1.030.648 | 221,51 | 219,81 | 221,01 | 00:00:00 | | 2017-10-18 | 222,30 | 851.305 | 223,27 | 220,21 | 220,46 | 00:00:00 | | 2017-10-19 | 223,97 | 1.335.064 | 224,00 | 220,61 | 221,48 | 00:00:00 | | 2017-10-20 | 225,07 | 1.293.650 | 225,85 | 224,00 | 224,94 | 00:00:00 | | 2017-10-23 | 225,34 | 1.188.255 | 226,58 | 224,69 | 226,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
