|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 41,00 | 602.800 | 41,49 | 40,60 | 41,49 | 00:00:00 | | 2001-08-06 | 41,00 | 310.500 | 41,30 | 40,57 | 41,23 | 00:00:00 | | 2001-08-07 | 41,05 | 463.300 | 41,10 | 40,68 | 40,80 | 00:00:00 | | 2001-08-08 | 40,76 | 524.600 | 41,31 | 40,66 | 40,66 | 00:00:00 | | 2001-08-09 | 40,00 | 956.400 | 40,78 | 39,90 | 40,65 | 00:00:00 | | 2001-08-10 | 39,97 | 636.900 | 40,20 | 39,63 | 39,80 | 00:00:00 | | 2001-08-13 | 40,15 | 557.200 | 40,35 | 39,65 | 40,00 | 00:00:00 | | 2001-08-14 | 40,20 | 544.000 | 40,56 | 39,90 | 40,25 | 00:00:00 | | 2001-08-15 | 39,95 | 715.700 | 40,37 | 39,80 | 40,27 | 00:00:00 | | 2001-08-16 | 40,42 | 772.800 | 40,50 | 39,80 | 40,05 | 00:00:00 | | 2001-08-17 | 40,14 | 820.400 | 40,55 | 39,94 | 40,00 | 00:00:00 | | 2001-08-20 | 40,17 | 368.300 | 40,20 | 39,85 | 39,89 | 00:00:00 | | 2001-08-21 | 40,06 | 637.900 | 40,63 | 40,00 | 40,17 | 00:00:00 | | 2001-08-22 | 40,33 | 697.900 | 40,49 | 39,78 | 40,15 | 00:00:00 | | 2001-08-23 | 40,50 | 428.500 | 40,63 | 40,15 | 40,20 | 00:00:00 | | 2001-08-24 | 41,35 | 767.700 | 41,55 | 40,00 | 40,27 | 00:00:00 | | 2001-08-27 | 41,31 | 502.200 | 41,59 | 41,07 | 41,35 | 00:00:00 | | 2001-08-28 | 42,35 | 1.296.100 | 42,46 | 41,22 | 41,32 | 00:00:00 | | 2001-08-29 | 42,99 | 1.547.900 | 43,58 | 42,50 | 42,55 | 00:00:00 | | 2001-08-30 | 42,05 | 990.200 | 43,41 | 41,75 | 42,65 | 00:00:00 | | 2001-08-31 | 42,10 | 732.500 | 42,63 | 41,85 | 42,00 | 00:00:00 | | 2001-09-04 | 42,53 | 1.146.300 | 42,87 | 41,45 | 42,00 | 00:00:00 | | 2001-09-05 | 42,18 | 1.063.800 | 42,50 | 41,50 | 41,50 | 00:00:00 | | 2001-09-06 | 41,25 | 1.227.700 | 41,90 | 40,75 | 41,75 | 00:00:00 | | 2001-09-07 | 40,21 | 988.200 | 41,10 | 40,00 | 40,50 | 00:00:00 | | 2001-09-10 | 39,98 | 1.202.800 | 40,15 | 39,55 | 39,71 | 00:00:00 | | 2001-09-17 | 38,30 | 3.823.900 | 38,38 | 33,29 | 33,50 | 00:00:00 | | 2001-09-18 | 35,90 | 3.167.100 | 38,00 | 34,60 | 38,00 | 00:00:00 | | 2001-09-19 | 34,83 | 2.794.500 | 36,00 | 33,40 | 35,75 | 00:00:00 | | 2001-09-20 | 34,95 | 1.838.600 | 35,70 | 33,15 | 34,25 | 00:00:00 | | 2001-09-21 | 34,45 | 2.294.600 | 36,20 | 33,50 | 33,90 | 00:00:00 | | 2001-09-24 | 35,73 | 1.916.700 | 36,40 | 35,37 | 35,50 | 00:00:00 | | 2001-09-25 | 35,75 | 1.686.300 | 37,21 | 35,02 | 36,74 | 00:00:00 | | 2001-09-26 | 34,90 | 1.295.300 | 36,49 | 34,80 | 35,90 | 00:00:00 | | 2001-09-27 | 34,75 | 1.259.400 | 35,30 | 33,75 | 35,00 | 00:00:00 | | 2001-09-28 | 36,75 | 1.319.900 | 36,75 | 34,65 | 34,85 | 00:00:00 | | 2001-10-01 | 35,64 | 952.300 | 36,70 | 35,25 | 36,70 | 00:00:00 | | 2001-10-02 | 36,50 | 1.074.400 | 36,60 | 35,90 | 35,90 | 00:00:00 | | 2001-10-03 | 37,90 | 805.100 | 37,90 | 36,22 | 36,25 | 00:00:00 | | 2001-10-04 | 37,97 | 916.500 | 39,24 | 37,30 | 37,90 | 00:00:00 | | 2001-10-05 | 38,70 | 713.500 | 38,92 | 37,56 | 38,00 | 00:00:00 | | 2001-10-08 | 38,13 | 807.200 | 39,35 | 37,85 | 38,45 | 00:00:00 | | 2001-10-09 | 37,27 | 711.700 | 38,00 | 37,18 | 37,84 | 00:00:00 | | 2001-10-10 | 38,71 | 628.300 | 38,82 | 37,25 | 37,25 | 00:00:00 | | 2001-10-11 | 39,70 | 741.700 | 39,89 | 38,71 | 38,71 | 00:00:00 | | 2001-10-12 | 38,09 | 1.691.700 | 39,50 | 36,50 | 39,50 | 00:00:00 | | 2001-10-15 | 38,25 | 904.400 | 38,34 | 37,30 | 37,65 | 00:00:00 | | 2001-10-16 | 38,50 | 1.050.500 | 39,25 | 37,99 | 38,35 | 00:00:00 | | 2001-10-17 | 39,01 | 1.285.100 | 39,34 | 38,40 | 39,00 | 00:00:00 | | 2001-10-18 | 38,29 | 658.600 | 38,83 | 37,75 | 38,40 | 00:00:00 | | 2001-10-19 | 38,14 | 463.700 | 38,37 | 37,50 | 38,29 | 00:00:00 | | 2001-10-22 | 38,41 | 496.800 | 38,60 | 37,70 | 37,95 | 00:00:00 | | 2001-10-23 | 39,50 | 686.100 | 39,50 | 38,40 | 38,41 | 00:00:00 | | 2001-10-24 | 38,78 | 641.400 | 39,56 | 38,68 | 39,55 | 00:00:00 | | 2001-10-25 | 39,18 | 685.800 | 39,35 | 38,01 | 38,15 | 00:00:00 | | 2001-10-26 | 39,48 | 487.500 | 39,60 | 38,86 | 39,05 | 00:00:00 | | 2001-10-29 | 40,86 | 2.409.900 | 42,00 | 40,00 | 40,25 | 00:00:00 | | 2001-10-30 | 40,10 | 1.404.600 | 40,86 | 39,65 | 40,55 | 00:00:00 | | 2001-10-31 | 41,08 | 1.152.400 | 41,53 | 40,05 | 40,05 | 00:00:00 | | 2001-11-01 | 42,11 | 1.367.800 | 42,17 | 40,46 | 41,00 | 00:00:00 | | 2001-11-02 | 42,25 | 940.600 | 42,34 | 41,48 | 41,80 | 00:00:00 | | 2001-11-05 | 43,40 | 1.144.300 | 43,40 | 42,33 | 42,33 | 00:00:00 | | 2001-11-06 | 44,35 | 1.222.200 | 44,45 | 42,70 | 43,25 | 00:00:00 | | 2001-11-07 | 44,10 | 2.049.100 | 44,35 | 43,76 | 44,20 | 00:00:00 | | 2001-11-08 | 44,67 | 1.273.000 | 44,92 | 43,80 | 43,95 | 00:00:00 | | 2001-11-09 | 44,96 | 924.500 | 45,08 | 44,12 | 44,28 | 00:00:00 | | 2001-11-12 | 44,90 | 1.402.300 | 45,01 | 43,74 | 44,50 | 00:00:00 | | 2001-11-13 | 46,71 | 1.931.500 | 46,77 | 45,11 | 45,40 | 00:00:00 | | 2001-11-14 | 46,61 | 1.947.500 | 47,50 | 46,44 | 47,00 | 00:00:00 | | 2001-11-15 | 46,60 | 1.145.200 | 47,16 | 46,32 | 46,80 | 00:00:00 | | 2001-11-16 | 45,60 | 1.861.800 | 46,65 | 44,95 | 46,60 | 00:00:00 | | 2001-11-19 | 46,26 | 1.165.500 | 46,30 | 45,47 | 46,00 | 00:00:00 | | 2001-11-20 | 45,37 | 847.400 | 46,10 | 45,20 | 46,10 | 00:00:00 | | 2001-11-21 | 45,38 | 538.300 | 45,60 | 44,90 | 45,60 | 00:00:00 | | 2001-11-23 | 46,40 | 414.200 | 46,40 | 45,25 | 45,38 | 00:00:00 | | 2001-11-26 | 45,95 | 1.168.800 | 46,27 | 45,87 | 46,15 | 00:00:00 | | 2001-11-27 | 45,27 | 1.271.700 | 45,98 | 45,20 | 45,70 | 00:00:00 | | 2001-11-28 | 44,61 | 1.064.200 | 45,27 | 44,35 | 45,26 | 00:00:00 | | 2001-11-29 | 45,25 | 1.339.500 | 45,47 | 44,45 | 45,15 | 00:00:00 | | 2001-11-30 | 45,86 | 1.411.700 | 46,24 | 45,50 | 45,50 | 00:00:00 | | 2001-12-03 | 45,45 | 904.600 | 46,05 | 45,13 | 45,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
