Italia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
267,03+3,66 (+1,39%)
In data: 11:44AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024264,24269,10263,46267,03267,03564.320
18 apr 2024264,11265,20262,08263,37263,371.063.600
17 apr 2024264,40265,93262,22263,07263,071.371.800
16 apr 2024266,58266,85263,16264,94264,941.421.100
15 apr 2024270,82271,61266,15266,74266,74998.900
12 apr 2024271,11271,72265,90267,80267,801.176.000
11 apr 2024270,39273,06269,70272,18272,181.031.900
10 apr 2024272,23273,87267,76270,30270,302.603.100
09 apr 2024275,03276,55273,60276,37276,371.223.800
08 apr 2024274,98276,52274,26275,57275,572.048.700
05 apr 2024275,00275,95272,16273,52273,521.568.900
04 apr 2024280,43281,19274,40275,51275,511.836.500
03 apr 2024276,68279,64275,00278,49278,491.805.800
02 apr 2024276,51277,93273,84275,29275,292.516.400
01 apr 2024284,24287,09279,37280,13280,132.784.000
28 mar 2024287,28290,44286,46289,74289,741.650.700
27 mar 2024289,81289,81284,30287,88287,881.786.500
26 mar 2024283,13290,87282,86288,99288,994.527.600
25 mar 2024280,78283,02277,55282,57282,573.028.400
22 mar 2024286,00291,27281,40284,32284,328.184.900
21 mar 2024259,55265,53259,54264,85264,854.879.400
20 mar 2024256,62260,18255,01259,99259,991.890.200
19 mar 2024252,93257,27252,51256,62256,621.444.300
18 mar 2024253,32254,94251,68253,18253,181.558.600
15 mar 2024252,87255,81252,33253,29253,293.295.900
14 mar 2024254,67256,36253,55255,53255,531.333.900
13 mar 2024255,55258,18255,16255,22255,221.492.300
12 mar 2024253,25258,21253,19254,22254,221.912.300
11 mar 2024247,84253,40247,84252,70252,701.475.000
08 mar 2024250,07250,29247,49247,68247,681.117.000
08 mar 20241.26 Dividendo
07 mar 2024249,71251,17248,99250,24248,981.536.600
06 mar 2024249,81251,65247,43248,40247,151.649.900
05 mar 2024245,58248,79245,16248,72247,471.381.000
04 mar 2024245,04248,10244,53246,77245,531.594.600
01 mar 2024248,04249,18245,57246,60245,361.682.600
29 feb 2024245,78249,46245,21248,97247,722.789.200
28 feb 2024239,33244,52239,07244,37243,141.442.600
27 feb 2024241,32242,60240,90241,40240,181.029.900
26 feb 2024241,62243,89240,52241,12239,911.294.700
23 feb 2024244,23244,95242,52243,46242,231.128.800
22 feb 2024242,14244,30241,58244,16242,931.344.900
21 feb 2024239,72241,54238,21241,41240,191.497.100
20 feb 2024236,52239,66235,32239,54238,331.671.600
16 feb 2024235,81238,19234,45237,59236,392.112.800
15 feb 2024236,27238,32235,74236,52235,331.520.400
14 feb 2024237,42237,70235,31236,83235,641.454.000
13 feb 2024240,75240,84235,05236,39235,202.513.600
12 feb 2024242,71244,60241,86244,44243,211.773.200
09 feb 2024242,06242,82240,13242,62241,401.786.300
08 feb 2024241,90243,34240,41241,75240,531.847.300
07 feb 2024242,02243,28240,33242,13240,912.155.500
06 feb 2024238,90243,78238,71241,32240,102.625.000
05 feb 2024240,79241,60237,95238,31237,112.624.900
02 feb 2024241,50243,82239,34242,36241,141.999.200
01 feb 2024241,39242,59239,18241,95240,732.417.100
31 gen 2024243,41244,45240,54241,29240,082.990.600
30 gen 2024243,32247,05241,35243,77242,543.961.500
29 gen 2024250,86251,01246,01248,03246,782.612.200
26 gen 2024253,42254,44250,78251,55250,281.755.800
25 gen 2024251,85254,85251,46253,13251,861.714.500
24 gen 2024252,17253,52248,79249,73248,472.466.500
23 gen 2024251,18251,84249,30250,85249,591.633.700
22 gen 2024247,40251,73247,40250,69249,432.300.000
19 gen 2024244,79246,65242,02246,53245,292.410.500
18 gen 2024244,92244,92242,00244,07242,841.995.300
17 gen 2024242,00244,79241,50243,29242,061.904.200
16 gen 2024247,25247,25243,66245,04243,812.805.000
12 gen 2024250,27251,53247,60248,57247,321.603.600
11 gen 2024250,14251,73248,39250,85249,592.020.400
10 gen 2024246,79251,09246,03250,81249,551.968.700
09 gen 2024247,10248,71246,64247,25246,011.514.100
08 gen 2024248,27249,84246,11248,59247,342.226.700
05 gen 2024245,04248,83244,51246,81245,572.267.600
04 gen 2024247,25247,74245,08245,29244,052.911.800
03 gen 2024250,27250,27245,80247,64246,392.949.900
02 gen 2024251,51252,94250,23252,24250,972.488.000
29 dic 2023254,07255,63251,87252,97251,701.947.400
28 dic 2023250,78253,98250,60253,58252,302.246.900
27 dic 2023252,76254,65250,72250,94249,683.134.400
26 dic 2023250,00253,29249,20251,99250,723.594.500
22 dic 2023247,22249,42245,85248,03246,783.343.100
21 dic 2023248,11248,75244,63247,36246,115.851.700
20 dic 2023246,50252,68245,93246,25245,0118.816.500
19 dic 2023281,07283,58278,50280,00278,596.880.300
18 dic 2023283,25285,53280,64281,92280,502.469.100
15 dic 2023277,85284,52276,89281,29279,872.766.700
14 dic 2023277,50282,24275,97279,46278,052.889.700
13 dic 2023272,04274,87268,56273,83272,451.500.000
12 dic 2023273,48276,25272,14273,01271,641.539.900
11 dic 2023271,96273,90271,09271,38270,011.295.500
08 dic 2023267,42273,76267,38272,21270,842.046.000
08 dic 20231.26 Dividendo
07 dic 2023268,00268,98265,52267,63265,031.401.400
06 dic 2023267,43269,04266,39267,21264,611.649.300
05 dic 2023264,22267,28262,51266,08263,491.176.200
04 dic 2023262,63267,80261,89265,60263,021.420.300
01 dic 2023259,15265,30258,53264,42261,851.994.900
30 nov 2023253,83259,19252,17258,83256,311.806.600
29 nov 2023255,59257,26253,43253,93251,461.012.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...