|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 45,45 | 904.600 | 46,05 | 45,13 | 45,86 | 00:00:00 | | 2001-12-04 | 48,30 | 2.994.900 | 48,45 | 45,90 | 46,50 | 00:00:00 | | 2001-12-05 | 49,45 | 1.969.100 | 49,75 | 48,00 | 48,00 | 00:00:00 | | 2001-12-06 | 49,44 | 2.536.100 | 50,10 | 48,87 | 49,26 | 00:00:00 | | 2001-12-07 | 48,32 | 1.843.100 | 49,29 | 47,74 | 49,29 | 00:00:00 | | 2001-12-10 | 47,60 | 799.400 | 48,65 | 47,60 | 48,52 | 00:00:00 | | 2001-12-11 | 47,90 | 835.800 | 48,35 | 47,05 | 47,60 | 00:00:00 | | 2001-12-12 | 47,13 | 971.000 | 48,10 | 46,75 | 48,10 | 00:00:00 | | 2001-12-13 | 46,83 | 973.700 | 47,15 | 46,70 | 47,05 | 00:00:00 | | 2001-12-14 | 48,05 | 1.367.900 | 48,74 | 46,70 | 46,70 | 00:00:00 | | 2001-12-17 | 48,96 | 1.402.000 | 49,25 | 48,30 | 48,80 | 00:00:00 | | 2001-12-18 | 50,80 | 2.345.100 | 50,95 | 49,42 | 49,50 | 00:00:00 | | 2001-12-19 | 49,99 | 4.329.500 | 51,25 | 49,25 | 50,30 | 00:00:00 | | 2001-12-20 | 52,10 | 3.752.600 | 52,57 | 50,41 | 50,50 | 00:00:00 | | 2001-12-21 | 51,83 | 2.504.600 | 52,50 | 51,62 | 52,21 | 00:00:00 | | 2001-12-24 | 51,88 | 1.178.000 | 52,88 | 51,75 | 52,00 | 00:00:00 | | 2001-12-26 | 53,20 | 1.214.800 | 53,45 | 52,17 | 52,25 | 00:00:00 | | 2001-12-27 | 53,16 | 1.651.400 | 53,48 | 52,84 | 53,45 | 00:00:00 | | 2001-12-28 | 52,19 | 1.094.900 | 53,05 | 52,19 | 52,95 | 00:00:00 | | 2001-12-31 | 51,88 | 990.100 | 52,49 | 51,88 | 52,20 | 00:00:00 | | 2002-01-02 | 50,90 | 2.178.000 | 52,20 | 50,25 | 51,70 | 00:00:00 | | 2002-01-03 | 52,28 | 2.056.500 | 52,33 | 51,04 | 51,10 | 00:00:00 | | 2002-01-04 | 54,08 | 2.848.900 | 55,20 | 52,30 | 52,35 | 00:00:00 | | 2002-01-07 | 55,27 | 2.864.900 | 55,75 | 53,63 | 53,63 | 00:00:00 | | 2002-01-08 | 54,99 | 2.223.500 | 55,00 | 54,11 | 54,86 | 00:00:00 | | 2002-01-09 | 53,75 | 2.287.400 | 55,10 | 53,62 | 54,90 | 00:00:00 | | 2002-01-10 | 53,00 | 2.404.000 | 54,40 | 52,90 | 54,40 | 00:00:00 | | 2002-01-11 | 50,41 | 4.696.600 | 51,69 | 49,90 | 51,55 | 00:00:00 | | 2002-01-14 | 50,71 | 1.626.300 | 50,87 | 49,62 | 50,64 | 00:00:00 | | 2002-01-15 | 49,99 | 1.819.400 | 51,47 | 49,35 | 50,71 | 00:00:00 | | 2002-01-16 | 48,70 | 2.284.800 | 50,55 | 48,70 | 50,20 | 00:00:00 | | 2002-01-17 | 50,20 | 2.459.400 | 50,31 | 48,75 | 49,25 | 00:00:00 | | 2002-01-18 | 50,82 | 1.399.300 | 50,94 | 49,70 | 50,00 | 00:00:00 | | 2002-01-22 | 50,99 | 1.187.500 | 51,46 | 50,75 | 51,35 | 00:00:00 | | 2002-01-23 | 52,25 | 1.758.100 | 52,30 | 51,17 | 51,24 | 00:00:00 | | 2002-01-24 | 52,50 | 1.653.500 | 52,90 | 52,23 | 52,25 | 00:00:00 | | 2002-01-25 | 53,14 | 995.000 | 53,25 | 52,25 | 52,51 | 00:00:00 | | 2002-01-28 | 53,65 | 1.812.400 | 54,09 | 53,14 | 53,14 | 00:00:00 | | 2002-01-29 | 52,48 | 1.637.100 | 53,66 | 51,94 | 53,66 | 00:00:00 | | 2002-01-30 | 53,16 | 1.665.800 | 53,39 | 52,04 | 52,10 | 00:00:00 | | 2002-01-31 | 53,55 | 1.433.600 | 53,65 | 52,61 | 52,81 | 00:00:00 | | 2002-02-01 | 53,55 | 15.300 | 53,94 | 52,81 | 53,55 | 00:00:00 | | 2002-02-04 | 53,13 | 1.377.800 | 53,97 | 52,80 | 53,40 | 00:00:00 | | 2002-02-05 | 54,50 | 2.481.900 | 54,90 | 53,07 | 53,13 | 00:00:00 | | 2002-02-06 | 53,26 | 1.559.100 | 54,70 | 53,05 | 54,70 | 00:00:00 | | 2002-02-07 | 51,78 | 2.399.000 | 52,70 | 51,65 | 52,45 | 00:00:00 | | 2002-02-08 | 53,40 | 1.703.900 | 53,40 | 51,35 | 51,50 | 00:00:00 | | 2002-02-11 | 55,13 | 2.101.700 | 55,17 | 53,30 | 53,40 | 00:00:00 | | 2002-02-12 | 55,33 | 1.638.700 | 56,00 | 54,63 | 55,00 | 00:00:00 | | 2002-02-13 | 55,00 | 2.537.300 | 56,85 | 54,73 | 55,58 | 00:00:00 | | 2002-02-14 | 54,70 | 842.600 | 55,00 | 54,45 | 55,00 | 00:00:00 | | 2002-02-15 | 54,96 | 1.005.200 | 55,06 | 54,22 | 54,25 | 00:00:00 | | 2002-02-19 | 54,00 | 1.404.100 | 54,55 | 53,82 | 54,15 | 00:00:00 | | 2002-02-20 | 55,22 | 1.479.500 | 55,35 | 54,13 | 54,20 | 00:00:00 | | 2002-02-21 | 54,70 | 1.486.600 | 55,36 | 54,70 | 55,00 | 00:00:00 | | 2002-02-22 | 55,14 | 865.500 | 55,30 | 54,25 | 54,60 | 00:00:00 | | 2002-02-25 | 56,40 | 1.158.000 | 56,54 | 55,30 | 55,75 | 00:00:00 | | 2002-02-26 | 57,19 | 988.900 | 57,45 | 56,44 | 56,70 | 00:00:00 | | 2002-02-27 | 58,12 | 1.486.300 | 58,12 | 56,70 | 57,20 | 00:00:00 | | 2002-02-28 | 57,86 | 1.390.200 | 58,91 | 57,86 | 58,00 | 00:00:00 | | 2002-03-01 | 58,45 | 2.031.400 | 58,45 | 57,40 | 57,61 | 00:00:00 | | 2002-03-04 | 61,22 | 2.232.800 | 61,22 | 58,65 | 58,65 | 00:00:00 | | 2002-03-05 | 60,89 | 2.483.000 | 61,35 | 60,26 | 61,25 | 00:00:00 | | 2002-03-06 | 60,00 | 1.732.800 | 61,10 | 59,93 | 60,80 | 00:00:00 | | 2002-03-07 | 59,60 | 1.735.100 | 60,40 | 59,51 | 60,15 | 00:00:00 | | 2002-03-08 | 60,30 | 2.540.700 | 60,58 | 59,86 | 60,15 | 00:00:00 | | 2002-03-11 | 59,01 | 1.653.500 | 60,30 | 58,90 | 60,30 | 00:00:00 | | 2002-03-12 | 58,09 | 1.950.400 | 59,30 | 57,80 | 57,84 | 00:00:00 | | 2002-03-13 | 57,78 | 1.441.800 | 58,09 | 57,20 | 58,08 | 00:00:00 | | 2002-03-14 | 57,95 | 2.287.700 | 58,25 | 57,68 | 58,00 | 00:00:00 | | 2002-03-15 | 57,45 | 2.256.700 | 58,00 | 56,87 | 57,95 | 00:00:00 | | 2002-03-18 | 57,70 | 1.205.500 | 58,52 | 57,15 | 58,15 | 00:00:00 | | 2002-03-19 | 57,73 | 1.609.200 | 58,49 | 57,40 | 58,00 | 00:00:00 | | 2002-03-20 | 56,80 | 2.374.700 | 57,60 | 56,10 | 57,49 | 00:00:00 | | 2002-03-21 | 57,00 | 2.011.500 | 57,43 | 55,50 | 56,60 | 00:00:00 | | 2002-03-22 | 57,56 | 918.300 | 57,75 | 56,45 | 56,45 | 00:00:00 | | 2002-03-25 | 56,54 | 1.231.500 | 57,80 | 56,40 | 57,80 | 00:00:00 | | 2002-03-26 | 57,50 | 1.142.000 | 58,02 | 56,28 | 56,30 | 00:00:00 | | 2002-03-27 | 58,06 | 1.087.300 | 58,11 | 56,90 | 57,10 | 00:00:00 | | 2002-03-28 | 58,10 | 1.174.800 | 58,90 | 57,55 | 57,70 | 00:00:00 | | 2002-04-01 | 57,42 | 819.700 | 57,68 | 56,65 | 57,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
