|
 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 | | 2002-04-01 | 57,42 | 819.700 | 57,68 | 56,65 | 57,50 | 00:00:00 | | 2002-04-02 | 55,92 | 1.641.400 | 57,50 | 55,87 | 56,90 | 00:00:00 | | 2002-04-03 | 55,00 | 1.656.200 | 56,24 | 54,80 | 56,05 | 00:00:00 | | 2002-04-04 | 55,38 | 1.780.800 | 55,68 | 54,86 | 55,00 | 00:00:00 | | 2002-04-05 | 54,40 | 1.599.600 | 55,70 | 54,20 | 55,50 | 00:00:00 | | 2002-04-08 | 53,12 | 1.692.300 | 53,69 | 52,53 | 53,20 | 00:00:00 | | 2002-04-09 | 53,51 | 1.745.200 | 53,74 | 52,75 | 53,58 | 00:00:00 | | 2002-04-10 | 54,71 | 1.286.700 | 54,71 | 53,59 | 53,65 | 00:00:00 | | 2002-04-11 | 53,95 | 1.149.300 | 54,81 | 53,75 | 54,71 | 00:00:00 | | 2002-04-12 | 55,00 | 938.700 | 55,14 | 54,10 | 54,10 | 00:00:00 | | 2002-04-15 | 54,15 | 1.239.100 | 54,80 | 53,20 | 54,80 | 00:00:00 | | 2002-04-16 | 55,70 | 1.426.200 | 55,70 | 54,72 | 55,00 | 00:00:00 | | 2002-04-17 | 54,42 | 1.080.600 | 55,50 | 54,05 | 55,50 | 00:00:00 | | 2002-04-18 | 53,36 | 1.450.900 | 54,56 | 52,82 | 54,17 | 00:00:00 | | 2002-04-19 | 54,10 | 927.500 | 54,32 | 53,50 | 54,00 | 00:00:00 | | 2002-04-22 | 53,84 | 1.048.900 | 54,10 | 53,35 | 53,85 | 00:00:00 | | 2002-04-23 | 53,92 | 952.300 | 54,40 | 53,63 | 53,90 | 00:00:00 | | 2002-04-24 | 52,99 | 1.885.300 | 54,16 | 52,95 | 53,92 | 00:00:00 | | 2002-04-25 | 53,71 | 1.138.200 | 54,04 | 52,78 | 53,00 | 00:00:00 | | 2002-04-26 | 54,34 | 1.224.400 | 54,58 | 53,62 | 53,66 | 00:00:00 | | 2002-04-29 | 53,81 | 900.300 | 54,98 | 53,81 | 54,35 | 00:00:00 | | 2002-04-30 | 51,67 | 3.057.900 | 53,80 | 51,25 | 53,45 | 00:00:00 | | 2002-05-01 | 51,31 | 2.961.600 | 51,67 | 50,00 | 51,67 | 00:00:00 | | 2002-05-02 | 51,64 | 1.712.800 | 52,30 | 51,40 | 51,62 | 00:00:00 | | 2002-05-03 | 51,49 | 969.800 | 52,18 | 51,28 | 51,64 | 00:00:00 | | 2002-05-06 | 50,64 | 719.700 | 51,78 | 50,63 | 51,03 | 00:00:00 | | 2002-05-07 | 49,91 | 1.052.000 | 50,95 | 49,85 | 50,64 | 00:00:00 | | 2002-05-08 | 52,76 | 1.918.100 | 52,83 | 50,34 | 50,35 | 00:00:00 | | 2002-05-09 | 52,30 | 1.448.700 | 53,40 | 52,25 | 53,00 | 00:00:00 | | 2002-05-10 | 51,58 | 892.500 | 52,63 | 51,43 | 52,35 | 00:00:00 | | 2002-05-13 | 52,94 | 824.500 | 53,38 | 51,93 | 52,10 | 00:00:00 | | 2002-05-14 | 53,70 | 923.900 | 54,40 | 53,02 | 53,11 | 00:00:00 | | 2002-05-15 | 54,42 | 905.500 | 54,90 | 54,00 | 54,00 | 00:00:00 | | 2002-05-16 | 54,48 | 598.600 | 54,69 | 53,80 | 54,60 | 00:00:00 | | 2002-05-17 | 54,33 | 1.317.300 | 55,30 | 53,55 | 55,10 | 00:00:00 | | 2002-05-20 | 54,13 | 885.600 | 55,08 | 53,70 | 54,33 | 00:00:00 | | 2002-05-21 | 53,20 | 962.000 | 54,44 | 53,10 | 54,03 | 00:00:00 | | 2002-05-22 | 53,41 | 734.900 | 53,47 | 52,95 | 53,10 | 00:00:00 | | 2002-05-23 | 54,00 | 733.000 | 54,19 | 53,20 | 53,30 | 00:00:00 | | 2002-05-24 | 52,96 | 889.100 | 53,84 | 52,96 | 53,35 | 00:00:00 | | 2002-05-28 | 52,10 | 1.204.500 | 52,90 | 52,00 | 52,50 | 00:00:00 | | 2002-05-29 | 53,15 | 683.200 | 53,47 | 52,27 | 52,35 | 00:00:00 | | 2002-05-30 | 53,79 | 944.800 | 53,84 | 52,95 | 52,95 | 00:00:00 | | 2002-05-31 | 53,95 | 1.216.800 | 54,60 | 53,68 | 54,00 | 00:00:00 | | 2002-06-03 | 53,40 | 928.700 | 54,24 | 53,30 | 54,04 | 00:00:00 | | 2002-06-04 | 52,65 | 1.190.300 | 53,37 | 52,07 | 53,30 | 00:00:00 | | 2002-06-05 | 53,20 | 867.700 | 53,25 | 52,44 | 52,75 | 00:00:00 | | 2002-06-06 | 53,97 | 1.444.600 | 54,20 | 53,16 | 53,70 | 00:00:00 | | 2002-06-07 | 54,34 | 1.127.300 | 54,78 | 53,30 | 53,30 | 00:00:00 | | 2002-06-10 | 55,45 | 1.134.400 | 55,98 | 54,35 | 54,41 | 00:00:00 | | 2002-06-11 | 56,00 | 2.216.900 | 56,90 | 55,85 | 56,10 | 00:00:00 | | 2002-06-12 | 55,90 | 1.006.800 | 56,24 | 55,23 | 55,60 | 00:00:00 | | 2002-06-13 | 56,74 | 1.148.200 | 57,09 | 56,02 | 56,10 | 00:00:00 | | 2002-06-14 | 56,07 | 1.462.700 | 57,25 | 55,54 | 56,74 | 00:00:00 | | 2002-06-17 | 56,62 | 1.648.300 | 56,75 | 56,20 | 56,25 | 00:00:00 | | 2002-06-18 | 55,96 | 1.190.500 | 56,39 | 55,60 | 56,25 | 00:00:00 | | 2002-06-19 | 55,40 | 1.450.700 | 56,23 | 55,26 | 55,86 | 00:00:00 | | 2002-06-20 | 55,29 | 1.332.500 | 55,70 | 55,00 | 55,10 | 00:00:00 | | 2002-06-21 | 56,39 | 2.268.700 | 56,67 | 55,05 | 55,05 | 00:00:00 | | 2002-06-24 | 56,02 | 1.526.000 | 57,03 | 55,65 | 56,39 | 00:00:00 | | 2002-06-25 | 48,00 | 14.649.800 | 52,50 | 47,42 | 51,05 | 00:00:00 | | 2002-06-26 | 50,25 | 4.947.200 | 50,61 | 47,25 | 48,01 | 00:00:00 | | 2002-06-27 | 51,58 | 2.547.700 | 52,12 | 51,05 | 51,35 | 00:00:00 | | 2002-06-28 | 53,40 | 2.175.000 | 53,76 | 51,64 | 51,83 | 00:00:00 | | 2002-07-01 | 52,40 | 1.313.100 | 53,74 | 52,21 | 53,40 | 00:00:00 | | 2002-07-02 | 51,82 | 1.938.800 | 52,54 | 51,65 | 52,20 | 00:00:00 | | 2002-07-03 | 52,81 | 1.448.700 | 53,07 | 52,00 | 52,00 | 00:00:00 | | 2002-07-05 | 53,15 | 506.400 | 53,20 | 52,70 | 53,00 | 00:00:00 | | 2002-07-08 | 52,72 | 1.435.500 | 53,35 | 52,63 | 53,00 | 00:00:00 | | 2002-07-09 | 53,09 | 1.079.700 | 53,92 | 52,90 | 52,92 | 00:00:00 | | 2002-07-10 | 52,25 | 2.148.100 | 53,60 | 52,21 | 53,30 | 00:00:00 | | 2002-07-11 | 50,44 | 2.564.900 | 52,05 | 50,25 | 51,75 | 00:00:00 | | 2002-07-12 | 49,90 | 1.520.500 | 51,45 | 49,49 | 50,45 | 00:00:00 | | 2002-07-15 | 50,78 | 2.093.000 | 50,85 | 48,56 | 49,94 | 00:00:00 | | 2002-07-16 | 51,15 | 2.293.200 | 51,50 | 49,21 | 50,10 | 00:00:00 | | 2002-07-17 | 50,67 | 1.821.100 | 52,10 | 49,91 | 51,70 | 00:00:00 | | 2002-07-18 | 50,51 | 1.661.600 | 50,82 | 50,10 | 50,62 | 00:00:00 | | 2002-07-19 | 49,21 | 3.917.600 | 50,50 | 48,78 | 50,25 | 00:00:00 | | 2002-07-22 | 46,00 | 4.937.000 | 50,50 | 45,56 | 48,35 | 00:00:00 | | 2002-07-23 | 45,99 | 3.185.800 | 47,49 | 45,26 | 46,15 | 00:00:00 | | 2002-07-24 | 45,95 | 4.137.400 | 46,15 | 43,71 | 44,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
