Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 253.96 | 4.38 | 1.75% | 250.00 | 254.325 | 248.12 | 1,747,012 |
| 30 May 2024 | 249.58 | 4.47 | 1.82% | 244.67 | 249.70 | 244.67 | 1,084,113 |
| 29 May 2024 | 245.11 | -2.93 | -1.18% | 246.01 | 247.03 | 244.31 | 1,108,061 |
| 28 May 2024 | 248.04 | 0.45 | 0.18% | 247.20 | 249.43 | 246.71 | 1,226,545 |
| 24 May 2024 | 247.59 | -1.70 | -0.68% | 250.00 | 250.89 | 246.31 | 1,096,136 |
| 23 May 2024 | 249.29 | -2.78 | -1.10% | 251.55 | 252.15 | 246.895 | 1,445,994 |
| 22 May 2024 | 252.07 | -0.26 | -0.10% | 252.00 | 252.66 | 249.79 | 1,766,041 |
| 21 May 2024 | 252.33 | -2.38 | -0.93% | 254.00 | 254.80 | 250.93 | 1,026,995 |
| 20 May 2024 | 254.71 | -2.54 | -0.99% | 256.99 | 257.41 | 254.07 | 899,374 |
| 17 May 2024 | 257.25 | -1.53 | -0.59% | 260.08 | 260.08 | 256.2796 | 1,419,509 |
| 16 May 2024 | 258.78 | -0.54 | -0.21% | 258.56 | 260.99 | 257.41 | 1,133,373 |
| 15 May 2024 | 259.32 | 0.28 | 0.11% | 260.01 | 260.73 | 258.19 | 1,145,622 |
| 14 May 2024 | 259.04 | -7.85 | -2.94% | 267.22 | 267.625 | 258.35 | 2,533,153 |
| 13 May 2024 | 266.89 | 1.16 | 0.44% | 266.03 | 268.33 | 265.03 | 2,036,419 |
| 10 May 2024 | 265.73 | 3.67 | 1.40% | 262.25 | 265.95 | 262.06 | 1,091,245 |
| 09 May 2024 | 262.06 | 4.05 | 1.57% | 258.18 | 262.51 | 258.18 | 923,686 |
| 08 May 2024 | 258.01 | -1.46 | -0.56% | 257.78 | 259.00 | 255.81 | 1,452,873 |
| 07 May 2024 | 259.47 | -0.82 | -0.32% | 261.23 | 262.035 | 258.49 | 1,482,468 |
| 06 May 2024 | 260.29 | -0.36 | -0.14% | 262.84 | 263.00 | 260.17 | 928,894 |
| 03 May 2024 | 260.65 | -1.38 | -0.53% | 263.50 | 265.57 | 259.845 | 1,085,125 |
| 02 May 2024 | 262.03 | 1.30 | 0.50% | 263.29 | 263.8782 | 260.01 | 1,311,618 |
| 01 May 2024 | 260.73 | -1.05 | -0.40% | 261.65 | 263.03 | 259.78 | 901,042 |
| 30 Abr 2024 | 261.78 | -4.08 | -1.53% | 264.84 | 264.97 | 261.66 | 853,436 |
| 29 Abr 2024 | 265.86 | 0.02 | 0.01% | 266.53 | 268.24 | 263.965 | 787,189 |
| 26 Abr 2024 | 265.84 | 0.32 | 0.12% | 264.47 | 267.45 | 263.31 | 958,570 |
| 25 Abr 2024 | 265.52 | -0.55 | -0.21% | 263.94 | 265.80 | 262.70 | 876,127 |
| 24 Abr 2024 | 266.07 | -5.68 | -2.09% | 270.51 | 271.33 | 263.58 | 1,696,215 |
| 23 Abr 2024 | 271.75 | 1.60 | 0.59% | 270.42 | 273.91 | 270.00 | 1,186,197 |
| 22 Abr 2024 | 270.15 | 3.16 | 1.18% | 268.67 | 271.94 | 267.02 | 1,246,616 |
| 19 Abr 2024 | 266.99 | 3.62 | 1.37% | 264.28 | 269.10 | 263.46 | 1,894,298 |
| 18 Abr 2024 | 263.37 | 0.30 | 0.11% | 264.00 | 265.20 | 262.08 | 1,063,593 |
| 17 Abr 2024 | 263.07 | -1.87 | -0.71% | 264.40 | 265.931 | 262.22 | 1,371,836 |
| 16 Abr 2024 | 264.94 | -1.80 | -0.67% | 266.58 | 266.845 | 263.16 | 1,421,132 |
| 15 Abr 2024 | 266.74 | -1.06 | -0.40% | 270.82 | 271.61 | 266.15 | 998,879 |
| 12 Abr 2024 | 267.80 | -4.38 | -1.61% | 271.11 | 271.72 | 265.90 | 1,175,972 |
| 11 Abr 2024 | 272.18 | 1.88 | 0.70% | 270.39 | 273.0646 | 269.7032 | 1,031,477 |
| 10 Abr 2024 | 270.30 | -6.07 | -2.20% | 272.23 | 273.8696 | 267.76 | 2,603,170 |
| 09 Abr 2024 | 276.37 | 0.80 | 0.29% | 275.03 | 276.55 | 273.60 | 1,223,805 |
| 08 Abr 2024 | 275.57 | 2.05 | 0.75% | 274.98 | 276.52 | 274.26 | 2,048,051 |
| 05 Abr 2024 | 273.52 | -1.99 | -0.72% | 275.00 | 275.95 | 272.16 | 1,567,540 |
| 04 Abr 2024 | 275.51 | -2.98 | -1.07% | 280.43 | 281.19 | 274.40 | 1,836,241 |
| 03 Abr 2024 | 278.49 | 3.20 | 1.16% | 276.68 | 279.64 | 275.00 | 1,804,977 |
| 02 Abr 2024 | 275.29 | -4.84 | -1.73% | 276.51 | 277.93 | 273.84 | 2,512,109 |
| 01 Abr 2024 | 280.13 | -9.61 | -3.32% | 284.24 | 287.09 | 279.37 | 2,783,727 |
| 28 Mar 2024 | 289.74 | 1.86 | 0.65% | 287.28 | 290.44 | 286.46 | 1,647,409 |
| 27 Mar 2024 | 287.88 | -1.11 | -0.38% | 289.81 | 290.00 | 284.30 | 1,786,507 |
| 26 Mar 2024 | 288.99 | 6.42 | 2.27% | 283.13 | 290.87 | 282.85 | 4,524,881 |
| 25 Mar 2024 | 282.57 | -1.75 | -0.62% | 280.78 | 283.015 | 277.55 | 3,027,445 |
| 22 Mar 2024 | 284.32 | 19.47 | 7.35% | 286.00 | 291.27 | 281.3977 | 8,185,921 |
| 21 Mar 2024 | 264.85 | 4.86 | 1.87% | 259.59 | 265.53 | 259.54 | 4,842,780 |
| 20 Mar 2024 | 259.99 | 3.37 | 1.31% | 256.62 | 260.18 | 255.01 | 1,887,905 |
| 19 Mar 2024 | 256.62 | 3.44 | 1.36% | 252.93 | 257.27 | 252.51 | 1,444,297 |
| 18 Mar 2024 | 253.18 | -0.11 | -0.04% | 253.32 | 254.935 | 251.68 | 1,558,483 |
| 15 Mar 2024 | 253.29 | -2.24 | -0.88% | 252.87 | 255.8125 | 252.33 | 3,295,861 |
| 14 Mar 2024 | 255.53 | 0.31 | 0.12% | 254.67 | 256.355 | 253.545 | 1,327,239 |
| 13 Mar 2024 | 255.22 | 1.00 | 0.39% | 255.55 | 258.18 | 255.155 | 1,491,802 |
| 12 Mar 2024 | 254.22 | 1.52 | 0.60% | 253.25 | 258.21 | 253.19 | 1,912,285 |
| 11 Mar 2024 | 252.70 | 5.02 | 2.03% | 247.84 | 253.3996 | 247.64 | 1,474,970 |
| 08 Mar 2024 | 247.68 | -2.56 | -1.02% | 250.07 | 250.29 | 247.49 | 1,116,991 |
| 07 Mar 2024 | 250.24 | 1.84 | 0.74% | 249.53 | 251.17 | 248.99 | 1,536,606 |
| 06 Mar 2024 | 248.40 | -0.32 | -0.13% | 249.81 | 251.65 | 247.43 | 1,649,898 |
| 05 Mar 2024 | 248.72 | 1.95 | 0.79% | 245.65 | 248.79 | 245.16 | 1,381,040 |
