FedEx Corporation (FDX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 299.85 | 302.18 | 297.47 | 300.14 | 300.14 | 1,200,800 |
| 25 jul 2024 | 298.29 | 303.29 | 298.01 | 298.59 | 298.59 | 1,262,600 |
| 24 jul 2024 | 300.81 | 300.81 | 296.58 | 298.28 | 298.28 | 1,541,100 |
| 23 jul 2024 | 299.00 | 304.09 | 297.75 | 300.80 | 300.80 | 2,268,400 |
| 22 jul 2024 | 307.00 | 307.74 | 301.40 | 307.43 | 307.43 | 1,414,200 |
| 19 jul 2024 | 306.62 | 308.73 | 304.02 | 306.31 | 306.31 | 1,294,600 |
| 18 jul 2024 | 308.98 | 313.16 | 305.64 | 306.62 | 306.62 | 1,603,000 |
| 17 jul 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 310.43 | 1,588,100 |
| 16 jul 2024 | 305.84 | 313.84 | 305.77 | 313.52 | 313.52 | 2,812,600 |
| 15 jul 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 305.02 | 2,068,700 |
| 12 jul 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 299.02 | 1,445,700 |
| 11 jul 2024 | 294.99 | 300.94 | 294.68 | 299.54 | 299.54 | 1,860,000 |
| 10 jul 2024 | 292.73 | 293.66 | 289.46 | 293.27 | 293.27 | 1,466,600 |
| 09 jul 2024 | 296.00 | 296.84 | 292.52 | 292.73 | 292.73 | 1,252,100 |
| 08 jul 2024 | 294.51 | 297.89 | 293.62 | 295.53 | 295.53 | 1,533,000 |
| 05 jul 2024 | 293.71 | 294.97 | 292.07 | 294.00 | 294.00 | 1,480,200 |
| 03 jul 2024 | 299.24 | 299.50 | 292.65 | 293.71 | 293.71 | 1,274,300 |
| 02 jul 2024 | 296.49 | 301.21 | 296.49 | 298.22 | 298.22 | 1,834,400 |
| 01 jul 2024 | 298.12 | 301.28 | 297.21 | 298.68 | 298.68 | 2,469,100 |
| 28 jun 2024 | 293.90 | 302.41 | 293.44 | 299.84 | 299.84 | 4,278,900 |
| 27 jun 2024 | 293.12 | 295.85 | 288.41 | 295.47 | 295.47 | 3,989,200 |
| 26 jun 2024 | 288.43 | 296.86 | 284.00 | 296.19 | 296.19 | 11,126,100 |
| 25 jun 2024 | 256.15 | 256.80 | 252.60 | 256.38 | 256.38 | 6,313,700 |
| 24 jun 2024 | 253.98 | 257.31 | 253.14 | 256.51 | 256.51 | 1,897,200 |
| 24 jun 2024 | 1.38 Dividendo | |||||
| 21 jun 2024 | 252.98 | 255.89 | 251.61 | 253.66 | 252.28 | 3,145,200 |
| 20 jun 2024 | 248.76 | 253.35 | 248.47 | 252.52 | 251.15 | 1,488,600 |
| 18 jun 2024 | 250.20 | 252.41 | 247.60 | 248.09 | 246.74 | 1,506,100 |
| 17 jun 2024 | 245.54 | 250.47 | 244.85 | 250.06 | 248.70 | 1,252,200 |
| 14 jun 2024 | 246.55 | 247.91 | 242.92 | 246.43 | 245.09 | 1,245,800 |
| 13 jun 2024 | 249.14 | 249.50 | 244.26 | 248.60 | 247.25 | 1,015,600 |
| 12 jun 2024 | 253.38 | 254.30 | 248.13 | 248.60 | 247.25 | 1,555,900 |
| 11 jun 2024 | 252.16 | 252.59 | 249.90 | 252.43 | 251.06 | 1,176,900 |
| 10 jun 2024 | 247.00 | 254.21 | 245.92 | 253.72 | 252.34 | 1,475,300 |
| 07 jun 2024 | 247.96 | 251.37 | 247.15 | 247.73 | 246.38 | 1,281,900 |
| 06 jun 2024 | 248.05 | 251.29 | 247.31 | 250.27 | 248.91 | 1,171,200 |
| 05 jun 2024 | 247.90 | 248.34 | 244.47 | 248.05 | 246.70 | 930,200 |
| 04 jun 2024 | 248.00 | 248.33 | 244.26 | 245.95 | 244.61 | 1,253,600 |
| 03 jun 2024 | 253.38 | 253.99 | 246.71 | 248.62 | 247.27 | 1,409,800 |
| 31 may 2024 | 250.00 | 254.33 | 248.12 | 253.96 | 252.58 | 1,746,900 |
| 30 may 2024 | 246.15 | 249.70 | 245.51 | 249.58 | 248.22 | 1,084,300 |
| 29 may 2024 | 245.84 | 247.03 | 244.31 | 245.11 | 243.78 | 1,108,000 |
| 28 may 2024 | 247.20 | 249.43 | 246.71 | 248.04 | 246.69 | 1,229,800 |
| 24 may 2024 | 250.00 | 250.89 | 246.31 | 247.59 | 246.24 | 1,096,000 |
| 23 may 2024 | 251.55 | 252.15 | 246.90 | 249.29 | 247.93 | 1,446,500 |
| 22 may 2024 | 252.00 | 252.66 | 249.79 | 252.07 | 250.70 | 1,766,000 |
| 21 may 2024 | 254.00 | 254.80 | 250.93 | 252.33 | 250.96 | 1,027,200 |
| 20 may 2024 | 256.99 | 257.41 | 254.07 | 254.71 | 253.32 | 899,400 |
| 17 may 2024 | 260.08 | 260.08 | 256.28 | 257.25 | 255.85 | 1,419,700 |
| 16 may 2024 | 258.56 | 260.99 | 257.41 | 258.78 | 257.37 | 1,136,300 |
| 15 may 2024 | 260.00 | 260.73 | 258.19 | 259.32 | 257.91 | 1,145,600 |
| 14 may 2024 | 267.22 | 267.63 | 258.35 | 259.04 | 257.63 | 2,534,000 |
| 13 may 2024 | 266.03 | 268.33 | 265.03 | 266.89 | 265.44 | 2,036,200 |
| 10 may 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 264.28 | 1,092,400 |
| 09 may 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 260.63 | 923,700 |
| 08 may 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 256.61 | 1,453,900 |
| 07 may 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 258.06 | 1,356,100 |
| 06 may 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 258.87 | 929,600 |
| 03 may 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 259.23 | 1,085,100 |
| 02 may 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 260.60 | 1,311,600 |
| 01 may 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 259.31 | 901,000 |
| 30 abr 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 260.36 | 853,900 |
| 29 abr 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 264.41 | 786,800 |
| 26 abr 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 264.39 | 958,900 |
| 25 abr 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 264.08 | 876,100 |
| 24 abr 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 264.62 | 1,696,600 |
| 23 abr 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 270.27 | 1,187,000 |
| 22 abr 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 268.68 | 1,246,600 |
| 19 abr 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 265.54 | 1,894,300 |
| 18 abr 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 261.94 | 1,063,600 |
| 17 abr 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 261.64 | 1,371,800 |
| 16 abr 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 263.50 | 1,421,100 |
| 15 abr 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 265.29 | 998,900 |
| 12 abr 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 266.34 | 1,176,000 |
| 11 abr 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 270.70 | 1,031,900 |
| 10 abr 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 268.83 | 2,603,100 |
| 09 abr 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 274.87 | 1,223,800 |
| 08 abr 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 274.07 | 2,048,700 |
| 05 abr 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 272.03 | 1,568,900 |
| 04 abr 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 274.01 | 1,836,500 |
| 03 abr 2024 | 276.68 | 279.64 | 275.00 | 278.49 | 276.97 | 1,805,800 |
| 02 abr 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 273.79 | 2,516,400 |
| 01 abr 2024 | 284.24 | 287.09 | 279.37 | 280.13 | 278.61 | 2,784,000 |
| 28 mar 2024 | 287.28 | 290.44 | 286.46 | 289.74 | 288.16 | 1,650,700 |
| 27 mar 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 286.31 | 1,786,500 |
| 26 mar 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 287.42 | 4,527,600 |
| 25 mar 2024 | 280.78 | 283.02 | 277.55 | 282.57 | 281.03 | 3,028,400 |
| 22 mar 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 282.77 | 8,184,900 |
| 21 mar 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 263.41 | 4,879,400 |
| 20 mar 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 258.58 | 1,890,200 |
| 19 mar 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 255.22 | 1,444,300 |
| 18 mar 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 251.80 | 1,558,600 |
| 15 mar 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 251.91 | 3,295,900 |
| 14 mar 2024 | 254.67 | 256.36 | 253.55 | 255.53 | 254.14 | 1,333,900 |
| 13 mar 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 253.83 | 1,492,300 |
| 12 mar 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 252.84 | 1,912,300 |
| 11 mar 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 251.33 | 1,475,000 |
| 08 mar 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 246.33 | 1,117,000 |
| 08 mar 2024 | 1.26 Dividendo | |||||
| 07 mar 2024 | 249.71 | 251.17 | 248.99 | 250.24 | 247.63 | 1,536,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.