Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDX.US
299.84+4.37(+1.48%)(czas lokalny: 28.06.2024 16:00)Fedex Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 294.48 | 302.41 | 293.44 | 299.84 | 4 247 236 | 0 |
27.06.2024 | 292.17 | 295.85 | 288.41 | 295.47 | 3 981 265 | 0 |
26.06.2024 | 288.15 | 296.86 | 284.00 | 296.19 | 11 092 686 | 0 |
25.06.2024 | 256.15 | 256.80 | 252.60 | 256.38 | 5 633 632 | 0 |
24.06.2024 | 253.98 | 257.31 | 253.14 | 256.51 | 1 881 380 | 0 |
21.06.2024 | 252.98 | 255.89 | 251.61 | 253.66 | 3 140 763 | 0 |
20.06.2024 | 248.76 | 253.35 | 248.47 | 252.52 | 1 484 820 | 0 |
18.06.2024 | 250.20 | 248.09 | 248.09 | 248.09 | 1 506 100 | 0 |
17.06.2024 | 245.54 | 250.47 | 244.85 | 250.06 | 1 213 103 | 0 |
14.06.2024 | 246.55 | 247.91 | 242.92 | 246.43 | 1 227 531 | 0 |
13.06.2024 | 249.14 | 249.50 | 244.26 | 248.60 | 1 015 393 | 0 |
12.06.2024 | 253.38 | 254.30 | 248.13 | 248.60 | 1 555 618 | 0 |
11.06.2024 | 252.16 | 252.59 | 249.90 | 252.43 | 1 163 158 | 0 |
10.06.2024 | 247.00 | 254.21 | 245.91 | 253.72 | 1 453 606 | 0 |
07.06.2024 | 247.96 | 251.37 | 247.15 | 247.73 | 1 255 533 | 0 |
06.06.2024 | 248.05 | 251.29 | 247.31 | 250.27 | 1 169 612 | 0 |
05.06.2024 | 247.90 | 248.34 | 244.47 | 248.05 | 929 428 | 0 |
04.06.2024 | 248.00 | 248.33 | 244.26 | 245.95 | 1 227 479 | 0 |
03.06.2024 | 253.38 | 253.99 | 246.71 | 248.62 | 1 409 096 | 0 |
31.05.2024 | 250.00 | 254.36 | 248.10 | 253.96 | 1 723 658 | 0 |
30.05.2024 | 246.15 | 249.70 | 245.50 | 249.58 | 1 083 792 | 0 |
29.05.2024 | 245.84 | 247.03 | 244.31 | 245.11 | 1 098 701 | 0 |
28.05.2024 | 247.20 | 249.43 | 246.71 | 248.04 | 1 227 079 | 0 |
24.05.2024 | 250.00 | 247.59 | 247.59 | 247.59 | 1 096 590 | 0 |
23.05.2024 | 251.55 | 252.15 | 246.90 | 249.29 | 1 437 387 | 0 |
22.05.2024 | 252.00 | 252.66 | 249.79 | 252.07 | 1 646 846 | 0 |
21.05.2024 | 254.00 | 254.80 | 250.93 | 252.33 | 1 025 375 | 0 |
20.05.2024 | 256.99 | 257.41 | 254.07 | 254.71 | 899 116 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus