FedEx Corporation (FDX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 259.15 | 265.30 | 258.53 | 264.42 | 264.42 | 1,994,900 |
| 30 nov 2023 | 253.83 | 259.19 | 252.17 | 258.83 | 258.83 | 1,806,600 |
| 29 nov 2023 | 255.59 | 257.26 | 253.43 | 253.93 | 253.93 | 1,012,100 |
| 28 nov 2023 | 254.06 | 256.30 | 252.16 | 253.41 | 253.41 | 1,141,900 |
| 27 nov 2023 | 255.83 | 256.84 | 251.66 | 253.60 | 253.60 | 1,787,400 |
| 24 nov 2023 | 257.23 | 259.21 | 256.46 | 257.61 | 257.61 | 452,200 |
| 22 nov 2023 | 257.56 | 257.56 | 255.12 | 256.46 | 256.46 | 954,700 |
| 21 nov 2023 | 255.06 | 256.58 | 253.27 | 255.86 | 255.86 | 851,700 |
| 20 nov 2023 | 255.36 | 256.60 | 252.38 | 255.54 | 255.54 | 1,201,600 |
| 17 nov 2023 | 256.85 | 257.58 | 253.63 | 255.95 | 255.95 | 1,231,400 |
| 16 nov 2023 | 256.88 | 257.74 | 251.53 | 254.94 | 254.94 | 1,496,100 |
| 15 nov 2023 | 253.93 | 261.92 | 253.93 | 257.42 | 257.42 | 2,121,900 |
| 14 nov 2023 | 248.95 | 255.90 | 248.26 | 254.18 | 254.18 | 1,899,100 |
| 13 nov 2023 | 244.89 | 246.04 | 242.30 | 245.39 | 245.39 | 946,200 |
| 10 nov 2023 | 242.17 | 246.79 | 240.75 | 246.03 | 246.03 | 1,239,500 |
| 09 nov 2023 | 246.55 | 247.00 | 240.75 | 241.19 | 241.19 | 944,100 |
| 08 nov 2023 | 244.99 | 245.56 | 242.87 | 245.37 | 245.37 | 1,104,800 |
| 07 nov 2023 | 242.97 | 245.64 | 242.32 | 244.20 | 244.20 | 948,600 |
| 06 nov 2023 | 247.36 | 247.70 | 241.91 | 245.33 | 245.33 | 1,018,000 |
| 03 nov 2023 | 249.21 | 250.00 | 246.90 | 247.14 | 247.14 | 1,409,200 |
| 02 nov 2023 | 245.22 | 249.23 | 245.22 | 247.25 | 247.25 | 1,490,200 |
| 01 nov 2023 | 240.56 | 245.32 | 239.69 | 243.23 | 243.23 | 2,079,300 |
| 31 oct 2023 | 238.18 | 240.68 | 236.70 | 240.10 | 240.10 | 1,550,400 |
| 30 oct 2023 | 229.53 | 237.63 | 229.07 | 236.82 | 236.82 | 2,081,700 |
| 27 oct 2023 | 228.46 | 233.19 | 227.09 | 228.84 | 228.84 | 2,004,500 |
| 26 oct 2023 | 234.42 | 235.72 | 224.69 | 227.93 | 227.93 | 2,987,800 |
| 25 oct 2023 | 240.71 | 241.38 | 234.33 | 235.21 | 235.21 | 1,612,400 |
| 24 oct 2023 | 239.31 | 243.07 | 239.08 | 241.68 | 241.68 | 1,469,500 |
| 23 oct 2023 | 239.70 | 241.86 | 236.95 | 237.97 | 237.97 | 1,342,900 |
| 20 oct 2023 | 244.38 | 245.81 | 238.62 | 240.62 | 240.62 | 1,680,200 |
| 19 oct 2023 | 244.15 | 247.27 | 242.34 | 243.29 | 243.29 | 1,388,400 |
| 18 oct 2023 | 245.10 | 246.07 | 241.92 | 243.61 | 243.61 | 1,842,400 |
| 17 oct 2023 | 245.36 | 249.45 | 244.78 | 248.03 | 248.03 | 1,462,500 |
| 16 oct 2023 | 244.26 | 251.06 | 243.15 | 247.56 | 247.56 | 2,025,800 |
| 13 oct 2023 | 251.68 | 253.80 | 241.04 | 242.84 | 242.84 | 2,919,200 |
| 12 oct 2023 | 255.16 | 256.00 | 250.08 | 252.04 | 252.04 | 2,514,800 |
| 11 oct 2023 | 256.50 | 256.92 | 252.58 | 255.46 | 255.46 | 2,149,200 |
| 10 oct 2023 | 255.61 | 259.21 | 255.36 | 256.79 | 256.79 | 1,501,000 |
| 09 oct 2023 | 255.00 | 256.87 | 252.88 | 255.72 | 255.72 | 1,725,900 |
| 06 oct 2023 | 259.19 | 260.43 | 257.33 | 257.90 | 257.90 | 1,580,300 |
| 05 oct 2023 | 258.70 | 260.08 | 257.49 | 259.16 | 259.16 | 1,460,100 |
| 04 oct 2023 | 260.16 | 261.50 | 255.67 | 260.05 | 260.05 | 2,152,600 |
| 03 oct 2023 | 264.33 | 265.50 | 259.30 | 260.19 | 260.19 | 2,090,300 |
| 02 oct 2023 | 266.00 | 266.72 | 263.56 | 265.11 | 265.11 | 1,913,000 |
| 29 sept 2023 | 269.39 | 270.46 | 263.65 | 264.92 | 264.92 | 2,373,200 |
| 28 sept 2023 | 262.06 | 268.17 | 261.00 | 266.44 | 266.44 | 2,038,500 |
| 27 sept 2023 | 261.90 | 263.08 | 260.05 | 262.71 | 262.71 | 1,885,800 |
| 26 sept 2023 | 265.14 | 266.35 | 260.03 | 261.39 | 261.39 | 2,368,300 |
| 25 sept 2023 | 260.29 | 268.43 | 260.22 | 266.43 | 266.43 | 2,355,900 |
| 22 sept 2023 | 262.03 | 264.75 | 259.07 | 261.09 | 261.09 | 2,826,700 |
| 21 sept 2023 | 262.00 | 268.38 | 259.23 | 261.85 | 261.85 | 7,079,500 |
| 20 sept 2023 | 251.65 | 254.18 | 250.17 | 250.52 | 250.52 | 4,014,600 |
| 19 sept 2023 | 249.00 | 251.19 | 246.05 | 249.99 | 249.99 | 2,217,600 |
| 18 sept 2023 | 253.79 | 254.69 | 249.06 | 249.30 | 249.30 | 1,780,500 |
| 15 sept 2023 | 258.61 | 258.62 | 252.62 | 254.08 | 254.08 | 2,074,600 |
| 14 sept 2023 | 254.00 | 258.18 | 253.73 | 257.03 | 257.03 | 1,568,100 |
| 13 sept 2023 | 250.92 | 254.70 | 249.91 | 252.16 | 252.16 | 1,524,600 |
| 12 sept 2023 | 253.68 | 254.64 | 250.71 | 251.47 | 251.47 | 1,133,800 |
| 11 sept 2023 | 255.11 | 255.82 | 253.31 | 254.70 | 254.70 | 1,263,700 |
| 08 sept 2023 | 254.49 | 255.21 | 251.79 | 253.31 | 253.31 | 1,179,700 |
| 08 sept 2023 | 1.26 Dividendo | |||||
| 07 sept 2023 | 257.39 | 257.44 | 254.53 | 256.16 | 254.90 | 1,209,100 |
| 06 sept 2023 | 257.45 | 258.77 | 255.48 | 257.47 | 256.20 | 1,099,900 |
| 05 sept 2023 | 260.18 | 260.33 | 256.40 | 256.62 | 255.36 | 1,224,900 |
| 01 sept 2023 | 262.75 | 263.61 | 259.53 | 260.97 | 259.69 | 1,436,500 |
| 31 ago 2023 | 263.67 | 264.63 | 260.60 | 261.02 | 259.74 | 1,524,300 |
| 30 ago 2023 | 261.67 | 264.82 | 259.88 | 263.89 | 262.59 | 1,524,400 |
| 29 ago 2023 | 257.37 | 260.63 | 257.17 | 260.58 | 259.30 | 1,793,700 |
| 28 ago 2023 | 259.78 | 262.96 | 257.25 | 258.35 | 257.08 | 1,059,800 |
| 25 ago 2023 | 259.37 | 260.04 | 254.50 | 258.73 | 257.46 | 1,415,000 |
| 24 ago 2023 | 258.67 | 261.49 | 257.76 | 258.78 | 257.51 | 1,795,700 |
| 23 ago 2023 | 258.76 | 261.52 | 257.27 | 260.45 | 259.17 | 1,653,700 |
| 22 ago 2023 | 259.94 | 261.34 | 257.04 | 258.98 | 257.71 | 1,473,700 |
| 21 ago 2023 | 261.82 | 263.39 | 258.90 | 259.94 | 258.66 | 1,628,600 |
| 18 ago 2023 | 262.74 | 264.78 | 261.37 | 262.65 | 261.36 | 1,972,800 |
| 17 ago 2023 | 265.15 | 266.88 | 263.50 | 264.91 | 263.61 | 2,194,700 |
| 16 ago 2023 | 264.29 | 268.42 | 264.29 | 265.07 | 263.77 | 1,475,100 |
| 15 ago 2023 | 266.73 | 267.16 | 264.92 | 265.55 | 264.24 | 1,391,100 |
| 14 ago 2023 | 266.04 | 267.41 | 264.86 | 266.94 | 265.63 | 2,207,800 |
| 11 ago 2023 | 265.43 | 266.53 | 264.00 | 265.77 | 264.46 | 1,204,500 |
| 10 ago 2023 | 266.64 | 268.11 | 264.99 | 266.53 | 265.22 | 1,039,000 |
| 09 ago 2023 | 267.52 | 268.30 | 264.97 | 265.48 | 264.17 | 1,266,300 |
| 08 ago 2023 | 263.50 | 269.91 | 263.29 | 268.26 | 266.94 | 2,050,800 |
| 07 ago 2023 | 263.75 | 266.76 | 262.24 | 264.36 | 263.06 | 1,494,900 |
| 04 ago 2023 | 265.00 | 267.27 | 262.57 | 263.00 | 261.71 | 1,593,400 |
| 03 ago 2023 | 264.61 | 266.19 | 262.37 | 263.52 | 262.22 | 1,810,800 |
| 02 ago 2023 | 267.00 | 268.33 | 265.08 | 265.45 | 264.14 | 1,227,400 |
| 01 ago 2023 | 269.28 | 270.58 | 265.64 | 268.16 | 266.84 | 1,251,900 |
| 31 jul 2023 | 268.85 | 270.95 | 268.13 | 269.95 | 268.62 | 1,055,600 |
| 28 jul 2023 | 267.25 | 269.88 | 266.19 | 268.85 | 267.53 | 1,058,500 |
| 27 jul 2023 | 268.75 | 270.27 | 264.97 | 265.37 | 264.06 | 1,945,100 |
| 26 jul 2023 | 260.97 | 269.32 | 260.92 | 268.13 | 266.81 | 2,751,300 |
| 25 jul 2023 | 258.25 | 261.75 | 254.64 | 259.66 | 258.38 | 2,363,700 |
| 24 jul 2023 | 255.00 | 260.82 | 254.44 | 258.77 | 257.50 | 2,010,400 |
| 21 jul 2023 | 260.44 | 262.47 | 259.26 | 259.67 | 258.39 | 1,785,100 |
| 20 jul 2023 | 259.25 | 264.52 | 259.00 | 263.54 | 262.24 | 2,138,600 |
| 19 jul 2023 | 261.50 | 261.79 | 257.91 | 260.26 | 258.98 | 2,655,500 |
| 18 jul 2023 | 262.00 | 265.60 | 259.99 | 261.97 | 260.68 | 2,766,700 |
| 17 jul 2023 | 256.39 | 256.90 | 253.89 | 254.73 | 253.48 | 1,494,400 |
| 14 jul 2023 | 258.19 | 259.73 | 256.16 | 257.45 | 256.18 | 1,044,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.