Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDX.US
257.25-1.53(-0.59%)(czas lokalny: 17.05.2024 16:00)Fedex Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 260.08 | 260.16 | 256.27 | 257.25 | 1 419 032 | 0 |
16.05.2024 | 258.56 | 260.99 | 257.41 | 258.78 | 1 135 896 | 0 |
15.05.2024 | 260.00 | 260.73 | 258.19 | 259.32 | 1 145 485 | 0 |
14.05.2024 | 267.22 | 267.62 | 258.35 | 259.04 | 2 532 150 | 0 |
13.05.2024 | 266.03 | 268.33 | 265.03 | 266.89 | 2 035 008 | 0 |
10.05.2024 | 262.06 | 265.95 | 262.06 | 265.73 | 1 090 551 | 0 |
09.05.2024 | 258.18 | 262.51 | 258.18 | 262.06 | 923 202 | 0 |
08.05.2024 | 257.78 | 259.00 | 255.81 | 258.01 | 1 453 175 | 0 |
07.05.2024 | 261.23 | 262.04 | 258.49 | 259.47 | 1 355 287 | 0 |
06.05.2024 | 262.84 | 263.00 | 260.17 | 260.29 | 928 819 | 0 |
03.05.2024 | 263.50 | 265.57 | 259.85 | 260.65 | 1 037 198 | 0 |
02.05.2024 | 263.29 | 263.88 | 260.01 | 262.03 | 1 310 771 | 0 |
01.05.2024 | 261.65 | 263.03 | 259.64 | 260.73 | 900 918 | 0 |
30.04.2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853 478 | 0 |
29.04.2024 | 266.53 | 268.24 | 263.96 | 265.86 | 786 785 | 0 |
26.04.2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958 017 | 0 |
25.04.2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876 102 | 0 |
24.04.2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1 694 140 | 0 |
23.04.2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1 185 395 | 0 |
22.04.2024 | 268.67 | 271.95 | 267.02 | 270.15 | 1 233 756 | 0 |
19.04.2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1 739 117 | 0 |
18.04.2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1 045 982 | 0 |
17.04.2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1 318 797 | 0 |
16.04.2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1 311 885 | 0 |
15.04.2024 | 270.82 | 271.68 | 266.11 | 266.74 | 987 832 | 0 |
12.04.2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1 143 191 | 0 |
11.04.2024 | 270.39 | 273.06 | 269.67 | 272.18 | 1 029 374 | 0 |
10.04.2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2 593 622 | 0 |
09.04.2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1 158 725 | 0 |
08.04.2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2 048 636 | 0 |
05.04.2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1 568 754 | 0 |
04.04.2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1 835 470 | 0 |
03.04.2024 | 276.68 | 279.64 | 275.00 | 278.49 | 1 804 961 | 0 |
02.04.2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2 514 320 | 0 |
01.04.2024 | 284.25 | 287.09 | 279.37 | 280.13 | 2 775 119 | 0 |
28.03.2024 | 287.28 | 289.74 | 289.74 | 289.74 | 1 650 863 | 0 |
27.03.2024 | 289.81 | 290.05 | 284.30 | 287.88 | 1 785 862 | 0 |
26.03.2024 | 283.13 | 290.87 | 282.86 | 288.99 | 4 525 826 | 0 |
25.03.2024 | 280.78 | 283.02 | 277.55 | 282.57 | 3 019 600 | 0 |
22.03.2024 | 287.00 | 291.27 | 281.40 | 284.32 | 8 175 584 | 0 |
21.03.2024 | 259.57 | 265.53 | 259.54 | 264.85 | 4 412 737 | 0 |
20.03.2024 | 256.62 | 260.18 | 255.01 | 259.99 | 1 884 201 | 0 |
19.03.2024 | 252.93 | 257.27 | 252.48 | 256.62 | 1 443 174 | 0 |
18.03.2024 | 253.32 | 254.94 | 251.68 | 253.18 | 1 531 731 | 0 |
15.03.2024 | 252.87 | 255.81 | 252.33 | 253.29 | 3 294 405 | 0 |
14.03.2024 | 254.67 | 256.36 | 253.54 | 255.53 | 1 326 925 | 0 |
13.03.2024 | 255.55 | 258.18 | 255.16 | 255.22 | 1 479 223 | 0 |
12.03.2024 | 253.25 | 258.21 | 253.19 | 254.22 | 1 896 302 | 0 |
11.03.2024 | 247.84 | 253.40 | 247.71 | 252.70 | 1 462 964 | 0 |
08.03.2024 | 250.07 | 250.42 | 247.49 | 247.68 | 1 112 637 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus