Mercados españoles cerrados

FedEx Corp (FDX.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
270,25+31,85 (+13,36%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024270,25270,25270,25270,25270,252
25 jun 2024238,40238,40238,40238,40238,40-
24 jun 2024235,20235,20235,20235,20235,20-
24 jun 20241.38 Dividendo
21 jun 2024235,00235,00235,00235,00233,62-
20 jun 2024231,60231,60231,60231,60230,24-
19 jun 2024231,60231,60231,60231,60230,24-
18 jun 2024232,80232,80232,80232,80231,43-
17 jun 2024230,80230,80230,80230,80229,44-
14 jun 2024230,80230,80230,80230,80229,44-
13 jun 2024230,15230,15230,15230,15228,80-
12 jun 2024235,15235,15235,15235,15233,77-
11 jun 2024235,15235,15235,15235,15233,77-
10 jun 2024229,95229,95229,95229,95228,60-
07 jun 2024229,70229,70229,70229,70228,35-
06 jun 2024227,50227,50227,50227,50226,16-
05 jun 2024227,00227,00227,00227,00225,67-
04 jun 2024228,15228,15228,15228,15226,81-
03 jun 2024234,25234,25234,25234,25232,87-
31 may 2024230,25230,25230,25230,25228,90-
30 may 2024225,45225,45225,45225,45224,13-
29 may 2024227,80227,80227,80227,80226,46-
28 may 2024227,80227,80227,80227,80226,46-
27 may 2024228,30228,30228,30228,30226,96-
24 may 2024230,95230,95230,95230,95229,59-
23 may 2024232,80232,80232,80232,80231,43-
22 may 2024232,75232,75232,75232,75231,38-
21 may 2024234,75234,75234,75234,75233,37-
20 may 2024236,95236,95236,95236,95235,56-
17 may 2024238,70238,70238,70238,70237,30-
16 may 2024238,75238,75238,75238,75237,35-
15 may 2024239,80239,80239,80239,80238,39-
14 may 2024247,20247,20247,20247,20245,75-
13 may 2024246,50246,50246,50246,50245,05-
10 may 2024243,75243,75243,75243,75242,32-
09 may 2024240,20240,20240,20240,20238,79-
08 may 2024241,95241,95241,95241,95240,53-
07 may 2024242,35242,35242,35242,35240,93-
06 may 2024242,75242,75242,75242,75241,32-
03 may 2024243,50243,50243,50243,50242,07-
02 may 2024243,50243,50243,50243,50242,07-
30 abr 2024248,30248,30248,30248,30246,84-
29 abr 2024248,30248,30248,30248,30246,84-
26 abr 2024248,20248,20248,20248,20246,74-
25 abr 2024248,20248,20248,20248,20246,74-
24 abr 2024254,00254,00254,00254,00252,51-
23 abr 2024253,40253,40253,40253,40251,91-
22 abr 2024250,70250,70250,70250,70249,23-
19 abr 2024246,20246,20246,20246,20244,75-
18 abr 2024247,20247,20247,15247,15245,70-
17 abr 2024249,70249,70249,70249,70248,23-
16 abr 2024251,20251,20251,20251,20249,72-
15 abr 2024252,50252,50252,50252,50251,02-
12 abr 2024254,05254,05254,05254,05252,56-
11 abr 2024251,85251,85251,85251,85250,37-
10 abr 2024254,40254,40254,40254,40252,91-
09 abr 2024253,75253,75253,75253,75252,26-
08 abr 2024252,55252,55252,55252,55251,07-
05 abr 2024255,00255,00255,00255,00253,50-
04 abr 2024256,85256,85256,85256,85255,34-
03 abr 2024255,35255,35255,35255,35253,85-
02 abr 2024261,10261,10261,10261,10259,57-
28 mar 2024266,00266,00266,00266,00264,44-
27 mar 2024266,50266,50266,50266,50264,94-
26 mar 2024261,00261,00261,00261,00259,47-
25 mar 2024262,50262,50262,50262,50260,962
22 mar 2024274,50274,50274,50274,50272,89-
21 mar 2024238,50238,50238,50238,50237,10-
20 mar 2024236,00236,00236,00236,00234,61-
19 mar 2024233,00233,00233,00233,00231,63-
18 mar 2024233,00233,00233,00233,00231,63-
15 mar 2024234,50234,50234,50234,50233,12-
14 mar 2024233,50233,50233,50233,50232,13-
13 mar 2024232,50232,50232,50232,50231,13-
12 mar 2024231,50231,50231,50231,50230,14-
11 mar 2024226,50226,50226,50226,50225,17-
08 mar 2024227,50227,50227,50227,50226,16-
08 mar 20241.26 Dividendo
07 mar 2024228,00228,00228,00228,00225,41-
06 mar 2024228,50228,50228,50228,50225,90-
05 mar 2024227,00227,00227,00227,00224,42-
04 mar 2024227,50227,50227,50227,50224,91-
01 mar 2024230,50230,50230,50230,50227,88-
29 feb 2024225,00225,00224,50224,50221,9522
28 feb 2024222,50222,50222,50222,50219,97-
27 feb 2024222,50222,50222,50222,50219,97-
26 feb 2024225,00225,00225,00225,00222,44-
23 feb 2024225,00225,00225,00225,00222,44-
22 feb 2024223,00223,00223,00223,00220,47-
21 feb 2024221,00221,00221,00221,00218,49-
20 feb 2024220,00220,00220,00220,00217,50-
19 feb 2024220,50220,50220,50220,50217,99-
16 feb 2024220,00220,00220,00220,00217,50-
15 feb 2024221,00221,00221,00221,00218,49-
14 feb 2024221,00221,00221,00221,00218,49-
13 feb 2024226,50226,50226,50226,50223,93-
12 feb 2024224,50224,50224,50224,50221,95-
09 feb 2024224,50224,50224,50224,50221,95-
08 feb 2024224,50224,50224,50224,50221,95-
07 feb 2024224,00224,00224,00224,00221,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...