Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDX.US
287.88-1.11(-0.38%)(czas lokalny: 27.03.2024 16:00)Fedex Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 249.71 | 251.17 | 248.99 | 250.24 | 1 536 517 | 0 |
06.03.2024 | 250.00 | 251.67 | 247.43 | 248.40 | 1 621 673 | 0 |
05.03.2024 | 245.58 | 248.79 | 245.06 | 248.72 | 1 380 766 | 0 |
04.03.2024 | 245.04 | 248.10 | 244.52 | 246.77 | 1 594 413 | 0 |
01.03.2024 | 248.04 | 249.18 | 245.57 | 246.60 | 1 682 005 | 0 |
29.02.2024 | 245.78 | 249.46 | 245.21 | 248.97 | 2 685 458 | 0 |
28.02.2024 | 239.33 | 244.52 | 239.07 | 244.37 | 1 436 341 | 0 |
27.02.2024 | 241.32 | 242.60 | 240.90 | 241.40 | 1 021 951 | 0 |
26.02.2024 | 241.62 | 243.89 | 240.51 | 241.12 | 1 294 381 | 0 |
23.02.2024 | 244.23 | 244.95 | 242.52 | 243.46 | 1 128 447 | 0 |
22.02.2024 | 242.14 | 244.30 | 241.58 | 244.16 | 1 338 163 | 0 |
21.02.2024 | 239.73 | 241.54 | 238.21 | 241.41 | 1 495 146 | 0 |
20.02.2024 | 236.43 | 239.66 | 235.32 | 239.54 | 1 670 332 | 0 |
16.02.2024 | 235.62 | 237.59 | 237.59 | 237.59 | 2 113 042 | 0 |
15.02.2024 | 236.27 | 238.32 | 235.74 | 236.52 | 1 519 102 | 0 |
14.02.2024 | 237.42 | 237.70 | 235.31 | 236.83 | 1 435 779 | 0 |
13.02.2024 | 240.75 | 241.47 | 235.05 | 236.39 | 2 510 284 | 0 |
12.02.2024 | 242.71 | 244.60 | 241.86 | 244.44 | 1 771 993 | 0 |
09.02.2024 | 242.06 | 242.82 | 240.13 | 242.62 | 1 736 990 | 0 |
08.02.2024 | 241.90 | 243.35 | 240.41 | 241.75 | 1 845 510 | 0 |
07.02.2024 | 241.96 | 243.28 | 240.32 | 242.13 | 2 148 093 | 0 |
06.02.2024 | 239.38 | 243.78 | 238.71 | 241.32 | 2 614 609 | 0 |
05.02.2024 | 240.79 | 241.60 | 237.95 | 238.31 | 2 586 238 | 0 |
02.02.2024 | 241.50 | 243.82 | 239.34 | 242.36 | 1 951 750 | 0 |
01.02.2024 | 241.39 | 242.59 | 239.18 | 241.95 | 2 340 056 | 0 |
31.01.2024 | 243.41 | 244.45 | 240.54 | 241.29 | 2 860 569 | 0 |
30.01.2024 | 243.32 | 247.04 | 241.35 | 243.77 | 3 937 839 | 0 |
29.01.2024 | 250.86 | 251.01 | 246.01 | 248.03 | 2 576 634 | 0 |
26.01.2024 | 253.42 | 254.44 | 250.78 | 251.55 | 1 751 782 | 0 |
25.01.2024 | 251.85 | 254.84 | 251.46 | 253.13 | 1 712 900 | 0 |
24.01.2024 | 252.17 | 253.52 | 248.79 | 249.73 | 2 440 313 | 0 |
23.01.2024 | 251.18 | 251.86 | 249.30 | 250.85 | 1 619 071 | 0 |
22.01.2024 | 247.84 | 251.73 | 247.40 | 250.69 | 2 278 432 | 0 |
19.01.2024 | 244.79 | 246.65 | 242.01 | 246.53 | 2 403 402 | 0 |
18.01.2024 | 244.92 | 244.92 | 242.00 | 244.07 | 1 993 147 | 0 |
17.01.2024 | 242.00 | 244.79 | 241.50 | 243.29 | 1 896 887 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus