|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 45,95 | 4.137.400 | 46,15 | 43,71 | 44,50 | 00:00:00 | | 2002-07-25 | 46,74 | 2.374.600 | 47,40 | 45,00 | 45,95 | 00:00:00 | | 2002-07-26 | 47,03 | 1.050.600 | 47,05 | 45,80 | 46,74 | 00:00:00 | | 2002-07-29 | 49,62 | 1.777.700 | 49,68 | 47,65 | 47,70 | 00:00:00 | | 2002-07-30 | 49,07 | 2.137.300 | 49,86 | 48,55 | 48,75 | 00:00:00 | | 2002-07-31 | 50,95 | 2.305.800 | 50,95 | 48,89 | 49,10 | 00:00:00 | | 2002-08-01 | 48,70 | 1.723.000 | 50,00 | 48,45 | 49,95 | 00:00:00 | | 2002-08-02 | 46,72 | 1.946.800 | 48,69 | 45,84 | 48,69 | 00:00:00 | | 2002-08-05 | 44,90 | 1.551.300 | 46,37 | 44,83 | 45,90 | 00:00:00 | | 2002-08-06 | 47,02 | 1.874.800 | 48,00 | 45,75 | 45,80 | 00:00:00 | | 2002-08-07 | 47,27 | 1.496.800 | 47,96 | 45,90 | 47,90 | 00:00:00 | | 2002-08-08 | 48,29 | 1.809.500 | 48,73 | 46,75 | 47,40 | 00:00:00 | | 2002-08-09 | 48,85 | 1.105.500 | 49,33 | 47,50 | 48,04 | 00:00:00 | | 2002-08-12 | 47,54 | 1.231.800 | 48,10 | 47,00 | 48,05 | 00:00:00 | | 2002-08-13 | 46,92 | 1.112.000 | 48,29 | 46,80 | 47,10 | 00:00:00 | | 2002-08-14 | 48,39 | 1.210.000 | 48,57 | 46,35 | 47,00 | 00:00:00 | | 2002-08-15 | 48,00 | 1.656.800 | 49,28 | 47,90 | 48,59 | 00:00:00 | | 2002-08-16 | 48,95 | 1.402.700 | 49,60 | 47,62 | 47,80 | 00:00:00 | | 2002-08-19 | 49,61 | 876.600 | 49,80 | 48,47 | 48,65 | 00:00:00 | | 2002-08-20 | 48,83 | 1.039.900 | 49,48 | 48,40 | 49,00 | 00:00:00 | | 2002-08-21 | 49,15 | 1.427.000 | 49,28 | 48,46 | 48,83 | 00:00:00 | | 2002-08-22 | 49,98 | 1.090.300 | 50,20 | 48,85 | 49,00 | 00:00:00 | | 2002-08-23 | 48,62 | 678.700 | 50,24 | 48,40 | 49,99 | 00:00:00 | | 2002-08-26 | 48,05 | 1.298.800 | 48,55 | 47,11 | 48,50 | 00:00:00 | | 2002-08-27 | 48,21 | 968.900 | 49,50 | 47,90 | 48,60 | 00:00:00 | | 2002-08-28 | 47,42 | 933.600 | 48,03 | 47,05 | 47,96 | 00:00:00 | | 2002-08-29 | 47,12 | 857.100 | 47,53 | 46,56 | 46,75 | 00:00:00 | | 2002-08-30 | 47,35 | 734.300 | 47,87 | 46,97 | 47,20 | 00:00:00 | | 2002-09-03 | 46,03 | 1.619.200 | 47,20 | 45,90 | 46,95 | 00:00:00 | | 2002-09-04 | 47,50 | 1.067.800 | 47,55 | 46,07 | 46,28 | 00:00:00 | | 2002-09-05 | 45,83 | 1.614.900 | 46,90 | 45,57 | 46,75 | 00:00:00 | | 2002-09-06 | 46,51 | 1.451.800 | 46,85 | 46,10 | 46,25 | 00:00:00 | | 2002-09-09 | 46,40 | 2.746.300 | 46,50 | 44,90 | 46,43 | 00:00:00 | | 2002-09-10 | 46,00 | 1.267.400 | 46,75 | 45,79 | 46,40 | 00:00:00 | | 2002-09-11 | 46,00 | 762.300 | 46,75 | 45,92 | 46,50 | 00:00:00 | | 2002-09-12 | 45,15 | 1.213.900 | 46,00 | 45,03 | 45,98 | 00:00:00 | | 2002-09-13 | 44,50 | 2.512.500 | 44,95 | 44,07 | 44,95 | 00:00:00 | | 2002-09-16 | 43,97 | 1.261.200 | 44,65 | 43,45 | 44,65 | 00:00:00 | | 2002-09-17 | 44,40 | 1.757.000 | 45,35 | 44,03 | 44,90 | 00:00:00 | | 2002-09-18 | 42,80 | 2.278.500 | 44,45 | 42,75 | 44,10 | 00:00:00 | | 2002-09-19 | 47,76 | 6.335.400 | 48,60 | 44,95 | 45,00 | 00:00:00 | | 2002-09-20 | 47,75 | 2.646.900 | 48,89 | 47,15 | 48,20 | 00:00:00 | | 2002-09-23 | 48,80 | 1.808.600 | 49,25 | 47,31 | 47,75 | 00:00:00 | | 2002-09-24 | 47,60 | 1.744.800 | 48,75 | 47,50 | 48,05 | 00:00:00 | | 2002-09-25 | 49,40 | 1.435.800 | 49,65 | 47,99 | 48,60 | 00:00:00 | | 2002-09-26 | 51,95 | 2.591.900 | 52,10 | 49,60 | 49,65 | 00:00:00 | | 2002-09-27 | 50,45 | 2.290.800 | 52,30 | 50,27 | 51,87 | 00:00:00 | | 2002-09-30 | 50,07 | 3.432.100 | 50,45 | 48,01 | 50,45 | 00:00:00 | | 2002-10-01 | 52,43 | 2.226.100 | 52,50 | 50,17 | 50,90 | 00:00:00 | | 2002-10-02 | 51,15 | 2.508.200 | 52,55 | 50,50 | 51,99 | 00:00:00 | | 2002-10-03 | 52,02 | 2.288.600 | 52,45 | 50,90 | 51,40 | 00:00:00 | | 2002-10-04 | 51,06 | 2.764.800 | 51,98 | 49,96 | 51,97 | 00:00:00 | | 2002-10-07 | 49,05 | 2.935.400 | 51,07 | 48,25 | 51,07 | 00:00:00 | | 2002-10-08 | 49,06 | 2.434.100 | 49,99 | 48,46 | 49,75 | 00:00:00 | | 2002-10-09 | 47,77 | 2.798.200 | 49,07 | 47,03 | 48,95 | 00:00:00 | | 2002-10-10 | 49,92 | 1.749.100 | 50,44 | 47,41 | 47,72 | 00:00:00 | | 2002-10-11 | 51,46 | 1.911.300 | 52,00 | 49,92 | 49,92 | 00:00:00 | | 2002-10-14 | 51,38 | 1.048.200 | 52,00 | 50,85 | 51,21 | 00:00:00 | | 2002-10-15 | 53,72 | 2.365.700 | 54,15 | 52,10 | 52,30 | 00:00:00 | | 2002-10-16 | 52,45 | 2.182.700 | 53,09 | 51,73 | 52,64 | 00:00:00 | | 2002-10-17 | 53,75 | 2.081.000 | 53,87 | 51,75 | 52,45 | 00:00:00 | | 2002-10-18 | 53,34 | 2.142.100 | 53,60 | 51,90 | 53,37 | 00:00:00 | | 2002-10-21 | 53,50 | 1.411.300 | 53,50 | 52,42 | 53,09 | 00:00:00 | | 2002-10-22 | 53,25 | 1.851.200 | 53,35 | 51,96 | 53,02 | 00:00:00 | | 2002-10-23 | 53,35 | 1.509.200 | 53,35 | 51,65 | 53,00 | 00:00:00 | | 2002-10-24 | 52,78 | 1.026.800 | 53,75 | 52,50 | 53,35 | 00:00:00 | | 2002-10-25 | 54,05 | 1.567.500 | 54,25 | 52,31 | 53,20 | 00:00:00 | | 2002-10-28 | 53,73 | 1.378.900 | 54,99 | 53,46 | 54,90 | 00:00:00 | | 2002-10-29 | 52,60 | 3.198.900 | 54,10 | 51,75 | 53,59 | 00:00:00 | | 2002-10-30 | 53,78 | 1.981.000 | 54,35 | 52,73 | 53,00 | 00:00:00 | | 2002-10-31 | 53,19 | 1.483.300 | 54,03 | 52,62 | 53,60 | 00:00:00 | | 2002-11-01 | 53,82 | 1.170.500 | 54,01 | 52,60 | 52,99 | 00:00:00 | | 2002-11-04 | 53,26 | 1.467.800 | 54,25 | 53,19 | 53,95 | 00:00:00 | | 2002-11-05 | 54,23 | 1.443.500 | 54,38 | 53,10 | 53,40 | 00:00:00 | | 2002-11-06 | 54,60 | 1.324.400 | 54,95 | 53,88 | 54,15 | 00:00:00 | | 2002-11-07 | 53,97 | 1.972.600 | 54,77 | 53,75 | 54,61 | 00:00:00 | | 2002-11-08 | 54,60 | 1.114.300 | 54,75 | 53,87 | 53,97 | 00:00:00 | | 2002-11-11 | 54,07 | 1.564.200 | 54,91 | 53,65 | 54,45 | 00:00:00 | | 2002-11-12 | 53,60 | 1.694.800 | 54,50 | 53,37 | 53,40 | 00:00:00 | | 2002-11-13 | 54,70 | 2.550.500 | 54,86 | 52,90 | 53,55 | 00:00:00 | | 2002-11-14 | 56,12 | 2.526.700 | 56,24 | 55,00 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
