|
 Ryder System - [Ticker: R] |     | | Última Transacción | 53,460 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --3.50 (+0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 56,650 | Mínimo | 53,030 | | Volumen | 753.829 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 81,890 x 300 - 81,920 x 100 | Yield | | | Cierre Anterior | 56,960 | PER | 0,00% | | Apertura | 56,510 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para R desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 23,43 | 263.500 | 24,18 | 23,12 | 23,87 | 00:00:00 | | 2000-01-04 | 22,13 | 462.500 | 23,37 | 21,20 | 23,31 | 00:00:00 | | 2000-01-05 | 22,57 | 336.900 | 22,69 | 22,07 | 22,07 | 00:00:00 | | 2000-01-06 | 24,43 | 634.300 | 24,55 | 22,38 | 22,38 | 00:00:00 | | 2000-01-07 | 24,92 | 299.600 | 24,92 | 24,18 | 24,30 | 00:00:00 | | 2000-01-10 | 23,81 | 188.100 | 24,92 | 23,62 | 24,86 | 00:00:00 | | 2000-01-11 | 24,30 | 171.100 | 24,36 | 23,93 | 24,05 | 00:00:00 | | 2000-01-12 | 23,74 | 389.100 | 24,61 | 23,68 | 24,18 | 00:00:00 | | 2000-01-13 | 23,50 | 216.100 | 23,99 | 23,43 | 23,74 | 00:00:00 | | 2000-01-14 | 23,50 | 245.700 | 23,68 | 23,50 | 23,62 | 00:00:00 | | 2000-01-18 | 23,81 | 104.600 | 23,87 | 23,12 | 23,25 | 00:00:00 | | 2000-01-19 | 24,67 | 328.700 | 24,80 | 23,81 | 23,81 | 00:00:00 | | 2000-01-20 | 23,87 | 139.800 | 24,67 | 23,81 | 24,55 | 00:00:00 | | 2000-01-21 | 23,25 | 380.200 | 23,43 | 22,19 | 23,43 | 00:00:00 | | 2000-01-24 | 23,06 | 182.400 | 23,43 | 22,81 | 23,43 | 00:00:00 | | 2000-01-25 | 22,26 | 382.100 | 23,12 | 22,13 | 22,94 | 00:00:00 | | 2000-01-26 | 22,13 | 223.100 | 22,38 | 22,07 | 22,26 | 00:00:00 | | 2000-01-27 | 21,95 | 270.900 | 22,26 | 21,64 | 22,26 | 00:00:00 | | 2000-01-28 | 21,45 | 179.900 | 21,82 | 21,33 | 21,82 | 00:00:00 | | 2000-01-31 | 21,88 | 310.900 | 21,88 | 21,33 | 21,39 | 00:00:00 | | 2000-02-01 | 21,64 | 140.500 | 21,88 | 21,39 | 21,82 | 00:00:00 | | 2000-02-02 | 21,88 | 941.000 | 22,19 | 21,33 | 21,88 | 00:00:00 | | 2000-02-03 | 22,44 | 248.100 | 22,44 | 21,88 | 21,88 | 00:00:00 | | 2000-02-04 | 22,44 | 312.300 | 23,81 | 22,38 | 22,44 | 00:00:00 | | 2000-02-07 | 21,51 | 289.800 | 22,94 | 21,39 | 22,57 | 00:00:00 | | 2000-02-08 | 21,33 | 158.800 | 21,57 | 21,14 | 21,14 | 00:00:00 | | 2000-02-09 | 20,64 | 203.000 | 21,45 | 20,52 | 21,33 | 00:00:00 | | 2000-02-10 | 20,83 | 219.100 | 20,95 | 20,21 | 20,64 | 00:00:00 | | 2000-02-11 | 19,96 | 364.500 | 20,83 | 19,78 | 20,83 | 00:00:00 | | 2000-02-14 | 20,02 | 499.900 | 20,27 | 19,59 | 20,21 | 00:00:00 | | 2000-02-15 | 20,40 | 268.200 | 20,58 | 20,09 | 20,15 | 00:00:00 | | 2000-02-16 | 20,27 | 243.400 | 20,52 | 19,78 | 20,52 | 00:00:00 | | 2000-02-17 | 19,59 | 232.000 | 20,52 | 19,40 | 20,21 | 00:00:00 | | 2000-02-18 | 18,97 | 272.600 | 19,59 | 18,72 | 19,59 | 00:00:00 | | 2000-02-22 | 18,97 | 165.100 | 19,09 | 18,72 | 18,97 | 00:00:00 | | 2000-02-23 | 18,56 | 3.221 | 19,25 | 18,50 | 18,94 | 00:00:00 | | 2000-02-24 | 18,66 | 323.100 | 18,85 | 18,35 | 18,47 | 00:00:00 | | 2000-02-25 | 18,47 | 222.300 | 18,72 | 18,41 | 18,60 | 00:00:00 | | 2000-02-28 | 18,47 | 233.900 | 18,66 | 18,35 | 18,47 | 00:00:00 | | 2000-02-29 | 18,35 | 373.300 | 18,72 | 18,29 | 18,54 | 00:00:00 | | 2000-03-01 | 18,56 | 247.200 | 18,75 | 18,50 | 18,50 | 00:00:00 | | 2000-03-02 | 18,25 | 564.900 | 18,75 | 18,06 | 18,44 | 00:00:00 | | 2000-03-03 | 18,31 | 375.700 | 18,62 | 17,87 | 18,38 | 00:00:00 | | 2000-03-06 | 17,81 | 207.700 | 18,44 | 17,69 | 18,44 | 00:00:00 | | 2000-03-07 | 17,62 | 310.100 | 17,87 | 17,44 | 17,75 | 00:00:00 | | 2000-03-08 | 17,50 | 297.400 | 17,75 | 17,44 | 17,69 | 00:00:00 | | 2000-03-09 | 18,06 | 1.065.500 | 18,06 | 17,44 | 17,50 | 00:00:00 | | 2000-03-10 | 18,81 | 2.565.900 | 19,81 | 18,06 | 18,06 | 00:00:00 | | 2000-03-13 | 19,63 | 823.900 | 20,62 | 18,94 | 18,94 | 00:00:00 | | 2000-03-14 | 19,81 | 634.500 | 20,50 | 19,25 | 19,37 | 00:00:00 | | 2000-03-15 | 20,62 | 452.100 | 20,81 | 19,75 | 19,94 | 00:00:00 | | 2000-03-16 | 21,50 | 642.500 | 21,88 | 20,87 | 20,87 | 00:00:00 | | 2000-03-17 | 19,94 | 684.900 | 20,94 | 19,81 | 20,87 | 00:00:00 | | 2000-03-20 | 19,88 | 547.000 | 20,50 | 19,50 | 20,06 | 00:00:00 | | 2000-03-21 | 21,62 | 1.056.100 | 22,44 | 19,94 | 19,94 | 00:00:00 | | 2000-03-22 | 24,13 | 2.197.600 | 24,75 | 21,50 | 21,50 | 00:00:00 | | 2000-03-23 | 23,87 | 740.500 | 24,69 | 23,75 | 24,13 | 00:00:00 | | 2000-03-24 | 23,44 | 735.000 | 24,38 | 23,31 | 23,87 | 00:00:00 | | 2000-03-27 | 22,44 | 755.400 | 23,06 | 22,37 | 22,50 | 00:00:00 | | 2000-03-28 | 22,25 | 508.900 | 22,75 | 22,00 | 22,44 | 00:00:00 | | 2000-03-29 | 22,94 | 821.500 | 23,50 | 22,19 | 22,44 | 00:00:00 | | 2000-03-30 | 22,75 | 571.800 | 23,62 | 22,37 | 22,69 | 00:00:00 | | 2000-03-31 | 22,69 | 439.400 | 22,88 | 22,50 | 22,88 | 00:00:00 | | 2000-04-03 | 21,94 | 614.900 | 22,88 | 21,31 | 22,44 | 00:00:00 | | 2000-04-04 | 22,00 | 1.076.100 | 22,56 | 20,62 | 22,00 | 00:00:00 | | 2000-04-05 | 22,06 | 924.400 | 23,25 | 21,88 | 21,88 | 00:00:00 | | 2000-04-06 | 22,63 | 1.033.700 | 22,88 | 22,12 | 22,12 | 00:00:00 | | 2000-04-07 | 24,62 | 2.267.000 | 24,88 | 22,81 | 22,88 | 00:00:00 | | 2000-04-10 | 24,00 | 800.500 | 24,62 | 23,75 | 24,50 | 00:00:00 | | 2000-04-11 | 23,94 | 552.000 | 24,25 | 23,00 | 23,88 | 00:00:00 | | 2000-04-12 | 24,12 | 740.300 | 24,81 | 23,62 | 24,12 | 00:00:00 | | 2000-04-13 | 23,62 | 629.800 | 24,69 | 23,56 | 24,25 | 00:00:00 | | 2000-04-14 | 21,62 | 1.175.200 | 23,50 | 21,00 | 23,50 | 00:00:00 | | 2000-04-17 | 22,19 | 718.400 | 22,25 | 20,50 | 20,50 | 00:00:00 | | 2000-04-18 | 21,31 | 427.700 | 22,25 | 21,00 | 22,25 | 00:00:00 | | 2000-04-19 | 22,63 | 1.097.700 | 22,75 | 21,31 | 21,31 | 00:00:00 | | 2000-04-20 | 22,19 | 694.200 | 22,88 | 21,88 | 22,63 | 00:00:00 | | 2000-04-24 | 21,75 | 541.900 | 22,00 | 21,25 | 22,00 | 00:00:00 | | 2000-04-25 | 22,56 | 661.400 | 22,63 | 21,81 | 21,94 | 00:00:00 | | 2000-04-26 | 21,88 | 517.400 | 23,06 | 21,69 | 22,63 | 00:00:00 | | 2000-04-27 | 22,50 | 976.400 | 22,75 | 21,50 | 21,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
