U.S. markets close in 3 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
255.16-45.23 (-15.05%)
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 2024260.77262.56253.51255.16255.1615,792,973
19 sept 2024304.13308.00297.87300.39300.394,220,500
18 sept 2024295.52301.01295.52298.17298.171,373,500
17 sept 2024296.00300.45294.70297.34297.341,331,300
16 sept 2024289.74293.81288.35292.63292.631,141,500
13 sept 2024287.57287.57280.87286.38286.381,142,600
12 sept 2024285.67288.31284.33286.00286.00862,200
11 sept 2024282.66285.37277.89284.86284.86937,700
10 sept 2024283.92284.82280.08283.85283.85940,100
09 sept 2024283.50286.18282.93283.30283.30880,000
09 sept 20241.38 Dividendo
06 sept 2024285.38288.01282.65283.04281.661,117,400
05 sept 2024293.46293.95283.75285.31283.921,318,000
04 sept 2024293.91295.36292.00292.84291.41719,000
03 sept 2024296.06297.16291.56293.48292.051,138,800
30 ago 2024297.09299.10294.71298.77297.311,096,900
29 ago 2024297.75299.19295.46296.25294.81730,000
28 ago 2024294.91297.58294.20296.13294.69712,200
27 ago 2024297.23297.64292.73294.90293.46828,600
26 ago 2024298.57299.31295.75297.24295.79771,600
23 ago 2024295.91298.57294.84297.18295.73865,600
22 ago 2024292.60294.63290.67294.28292.85980,000
21 ago 2024290.76292.63289.29291.52290.10787,200
20 ago 2024287.99289.00286.46288.44287.03591,700
19 ago 2024285.88288.87285.52288.42287.01804,100
16 ago 2024284.00285.55279.15285.40284.011,318,300
15 ago 2024287.30291.70282.64284.18282.791,292,900
14 ago 2024283.31285.03282.82283.33281.95768,200
13 ago 2024280.23283.39279.20283.10281.721,232,000
12 ago 2024279.21281.41277.49279.15277.791,247,200
09 ago 2024277.44277.97274.15277.41276.061,256,100
08 ago 2024279.12281.80276.46278.62277.261,573,400
07 ago 2024289.00289.00277.06278.13276.771,791,000
06 ago 2024284.80289.70282.57285.73284.341,424,500
05 ago 2024284.61289.18279.60283.09281.712,684,000
02 ago 2024292.98294.54287.73292.30290.872,252,700
01 ago 2024303.22305.87296.29297.83296.381,532,600
31 jul 2024301.05305.61300.88302.25300.78947,400
30 jul 2024299.96303.00299.31300.88299.411,038,500
29 jul 2024300.32301.97298.06299.23297.77864,900
26 jul 2024299.85302.18297.47300.14298.681,200,800
25 jul 2024298.29303.29298.01298.59297.131,262,600
24 jul 2024300.81300.81296.58298.28296.831,541,100
23 jul 2024299.00304.09297.75300.80299.332,268,400
22 jul 2024307.00307.74301.40307.43305.931,414,200
19 jul 2024306.62308.73304.02306.31304.821,294,600
18 jul 2024308.98313.16305.64306.62305.131,603,000
17 jul 2024310.43313.67308.10310.43308.921,588,100
16 jul 2024305.84313.84305.77313.52311.992,812,600
15 jul 2024300.46305.59299.06305.02303.532,068,700
12 jul 2024298.56301.01297.68299.02297.561,445,700
11 jul 2024294.99300.94294.68299.54298.081,860,000
10 jul 2024292.73293.66289.46293.27291.841,466,600
09 jul 2024296.00296.84292.52292.73291.301,252,100
08 jul 2024294.51297.89293.62295.53294.091,533,000
05 jul 2024293.71294.97292.07294.00292.571,480,200
03 jul 2024299.24299.50292.65293.71292.281,274,300
02 jul 2024296.49301.21296.49298.22296.771,834,400
01 jul 2024298.12301.28297.21298.68297.222,469,100
28 jun 2024293.90302.41293.44299.84298.384,278,900
27 jun 2024293.12295.85288.41295.47294.033,989,200
26 jun 2024288.43296.86284.00296.19294.7511,126,100
25 jun 2024256.15256.80252.60256.38255.136,313,700
24 jun 2024253.98257.31253.14256.51255.261,897,200
24 jun 20241.38 Dividendo
21 jun 2024252.98255.89251.61253.66251.053,145,200
20 jun 2024248.76253.35248.47252.52249.921,488,600
18 jun 2024250.20252.41247.60248.09245.541,506,100
17 jun 2024245.54250.47244.85250.06247.491,252,200
14 jun 2024246.55247.91242.92246.43243.891,245,800
13 jun 2024249.14249.50244.26248.60246.041,015,600
12 jun 2024253.38254.30248.13248.60246.041,555,900
11 jun 2024252.16252.59249.90252.43249.831,176,900
10 jun 2024247.00254.21245.92253.72251.111,475,300
07 jun 2024247.96251.37247.15247.73245.181,281,900
06 jun 2024248.05251.29247.31250.27247.691,171,200
05 jun 2024247.90248.34244.47248.05245.50930,200
04 jun 2024248.00248.33244.26245.95243.421,253,600
03 jun 2024253.38253.99246.71248.62246.061,409,800
31 may 2024250.00254.33248.12253.96251.351,746,900
30 may 2024246.15249.70245.51249.58247.011,084,300
29 may 2024245.84247.03244.31245.11242.591,108,000
28 may 2024247.20249.43246.71248.04245.491,229,800
24 may 2024250.00250.89246.31247.59245.041,096,000
23 may 2024251.55252.15246.90249.29246.721,446,500
22 may 2024252.00252.66249.79252.07249.481,766,000
21 may 2024254.00254.80250.93252.33249.731,027,200
20 may 2024256.99257.41254.07254.71252.09899,400
17 may 2024260.08260.08256.28257.25254.601,419,700
16 may 2024258.56260.99257.41258.78256.121,136,300
15 may 2024260.00260.73258.19259.32256.651,145,600
14 may 2024267.22267.63258.35259.04256.372,534,000
13 may 2024266.03268.33265.03266.89264.142,036,200
10 may 2024262.06265.95262.06265.73263.001,092,400
09 may 2024258.18262.51258.18262.06259.36923,700
08 may 2024257.78259.00255.81258.01255.361,453,900
07 may 2024261.23262.04258.49259.47256.801,356,100
06 may 2024262.84263.00260.17260.29257.61929,600
03 may 2024263.50265.57259.85260.65257.971,085,100
02 may 2024263.29263.88260.01262.03259.331,311,600
*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...