La bourse est fermée

FedEx Corporation (FDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
265,84+0,32 (+0,12 %)
À la clôture : 04:00PM EDT
266,00 +0,16 (+0,06 %)
Échanges après Bourse : 08:00PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024264,13267,45263,31265,84265,84958 000
25 avr. 2024263,94265,80262,70265,52265,52876 100
24 avr. 2024270,51271,33263,58266,07266,071 696 600
23 avr. 2024270,42273,91270,00271,75271,751 187 000
22 avr. 2024268,67271,94267,02270,15270,151 246 600
19 avr. 2024264,24269,10263,46266,99266,991 894 300
18 avr. 2024264,11265,20262,08263,37263,371 063 600
17 avr. 2024264,40265,93262,22263,07263,071 371 800
16 avr. 2024266,58266,85263,16264,94264,941 421 100
15 avr. 2024270,82271,61266,15266,74266,74998 900
12 avr. 2024271,11271,72265,90267,80267,801 176 000
11 avr. 2024270,39273,06269,70272,18272,181 031 900
10 avr. 2024272,23273,87267,76270,30270,302 603 100
09 avr. 2024275,03276,55273,60276,37276,371 223 800
08 avr. 2024274,98276,52274,26275,57275,572 048 700
05 avr. 2024275,00275,95272,16273,52273,521 568 900
04 avr. 2024280,43281,19274,40275,51275,511 836 500
03 avr. 2024276,68279,64275,00278,49278,491 805 800
02 avr. 2024276,51277,93273,84275,29275,292 516 400
01 avr. 2024284,24287,09279,37280,13280,132 784 000
28 mars 2024287,28290,44286,46289,74289,741 650 700
27 mars 2024289,81289,81284,30287,88287,881 786 500
26 mars 2024283,13290,87282,86288,99288,994 527 600
25 mars 2024280,78283,02277,55282,57282,573 028 400
22 mars 2024286,00291,27281,40284,32284,328 184 900
21 mars 2024259,55265,53259,54264,85264,854 879 400
20 mars 2024256,62260,18255,01259,99259,991 890 200
19 mars 2024252,93257,27252,51256,62256,621 444 300
18 mars 2024253,32254,94251,68253,18253,181 558 600
15 mars 2024252,87255,81252,33253,29253,293 295 900
14 mars 2024254,67256,36253,55255,53255,531 333 900
13 mars 2024255,55258,18255,16255,22255,221 492 300
12 mars 2024253,25258,21253,19254,22254,221 912 300
11 mars 2024247,84253,40247,84252,70252,701 475 000
08 mars 2024250,07250,29247,49247,68247,681 117 000
08 mars 20241.26 Dividende
07 mars 2024249,71251,17248,99250,24248,981 536 600
06 mars 2024249,81251,65247,43248,40247,151 649 900
05 mars 2024245,58248,79245,16248,72247,471 381 000
04 mars 2024245,04248,10244,53246,77245,531 594 600
01 mars 2024248,04249,18245,57246,60245,361 682 600
29 févr. 2024245,78249,46245,21248,97247,722 789 200
28 févr. 2024239,33244,52239,07244,37243,141 442 600
27 févr. 2024241,32242,60240,90241,40240,181 029 900
26 févr. 2024241,62243,89240,52241,12239,911 294 700
23 févr. 2024244,23244,95242,52243,46242,231 128 800
22 févr. 2024242,14244,30241,58244,16242,931 344 900
21 févr. 2024239,72241,54238,21241,41240,191 497 100
20 févr. 2024236,52239,66235,32239,54238,331 671 600
16 févr. 2024235,81238,19234,45237,59236,392 112 800
15 févr. 2024236,27238,32235,74236,52235,331 520 400
14 févr. 2024237,42237,70235,31236,83235,641 454 000
13 févr. 2024240,75240,84235,05236,39235,202 513 600
12 févr. 2024242,71244,60241,86244,44243,211 773 200
09 févr. 2024242,06242,82240,13242,62241,401 786 300
08 févr. 2024241,90243,34240,41241,75240,531 847 300
07 févr. 2024242,02243,28240,33242,13240,912 155 500
06 févr. 2024238,90243,78238,71241,32240,102 625 000
05 févr. 2024240,79241,60237,95238,31237,112 624 900
02 févr. 2024241,50243,82239,34242,36241,141 999 200
01 févr. 2024241,39242,59239,18241,95240,732 417 100
31 janv. 2024243,41244,45240,54241,29240,082 990 600
30 janv. 2024243,32247,05241,35243,77242,543 961 500
29 janv. 2024250,86251,01246,01248,03246,782 612 200
26 janv. 2024253,42254,44250,78251,55250,281 755 800
25 janv. 2024251,85254,85251,46253,13251,861 714 500
24 janv. 2024252,17253,52248,79249,73248,472 466 500
23 janv. 2024251,18251,84249,30250,85249,591 633 700
22 janv. 2024247,40251,73247,40250,69249,432 300 000
19 janv. 2024244,79246,65242,02246,53245,292 410 500
18 janv. 2024244,92244,92242,00244,07242,841 995 300
17 janv. 2024242,00244,79241,50243,29242,061 904 200
16 janv. 2024247,25247,25243,66245,04243,812 805 000
12 janv. 2024250,27251,53247,60248,57247,321 603 600
11 janv. 2024250,14251,73248,39250,85249,592 020 400
10 janv. 2024246,79251,09246,03250,81249,551 968 700
09 janv. 2024247,10248,71246,64247,25246,011 514 100
08 janv. 2024248,27249,84246,11248,59247,342 226 700
05 janv. 2024245,04248,83244,51246,81245,572 267 600
04 janv. 2024247,25247,74245,08245,29244,052 911 800
03 janv. 2024250,27250,27245,80247,64246,392 949 900
02 janv. 2024251,51252,94250,23252,24250,972 488 000
29 déc. 2023254,07255,63251,87252,97251,701 947 400
28 déc. 2023250,78253,98250,60253,58252,302 246 900
27 déc. 2023252,76254,65250,72250,94249,683 134 400
26 déc. 2023250,00253,29249,20251,99250,723 594 500
22 déc. 2023247,22249,42245,85248,03246,783 343 100
21 déc. 2023248,11248,75244,63247,36246,115 851 700
20 déc. 2023246,50252,68245,93246,25245,0118 816 500
19 déc. 2023281,07283,58278,50280,00278,596 880 300
18 déc. 2023283,25285,53280,64281,92280,502 469 100
15 déc. 2023277,85284,52276,89281,29279,872 766 700
14 déc. 2023277,50282,24275,97279,46278,052 889 700
13 déc. 2023272,04274,87268,56273,83272,451 500 000
12 déc. 2023273,48276,25272,14273,01271,641 539 900
11 déc. 2023271,96273,90271,09271,38270,011 295 500
08 déc. 2023267,42273,76267,38272,21270,842 046 000
08 déc. 20231.26 Dividende
07 déc. 2023268,00268,98265,52267,63265,031 401 400
06 déc. 2023267,43269,04266,39267,21264,611 649 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...