|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 21,52 | 511.200 | 21,53 | 21,07 | 21,30 | 00:00:00 | | 2003-03-14 | 21,65 | 374.400 | 21,80 | 21,45 | 21,58 | 00:00:00 | | 2003-03-17 | 22,39 | 344.100 | 22,40 | 21,47 | 21,63 | 00:00:00 | | 2003-03-18 | 22,40 | 439.100 | 22,76 | 22,21 | 22,65 | 00:00:00 | | 2003-03-19 | 22,75 | 337.600 | 22,90 | 22,43 | 22,60 | 00:00:00 | | 2003-03-20 | 22,75 | 319.700 | 22,89 | 22,40 | 22,75 | 00:00:00 | | 2003-03-21 | 23,32 | 407.000 | 23,40 | 22,74 | 22,95 | 00:00:00 | | 2003-03-24 | 22,50 | 492.900 | 23,08 | 22,29 | 23,07 | 00:00:00 | | 2003-03-25 | 22,33 | 673.600 | 22,51 | 22,15 | 22,40 | 00:00:00 | | 2003-03-26 | 22,10 | 551.800 | 22,26 | 21,97 | 22,23 | 00:00:00 | | 2003-03-27 | 21,91 | 511.500 | 22,16 | 21,80 | 22,11 | 00:00:00 | | 2003-03-28 | 21,02 | 1.197.100 | 21,92 | 20,65 | 21,91 | 00:00:00 | | 2003-03-31 | 20,51 | 524.700 | 20,70 | 20,26 | 20,70 | 00:00:00 | | 2003-04-01 | 20,55 | 482.900 | 20,55 | 20,13 | 20,20 | 00:00:00 | | 2003-04-02 | 21,02 | 281.900 | 21,24 | 20,80 | 20,85 | 00:00:00 | | 2003-04-03 | 20,65 | 345.700 | 21,03 | 20,64 | 20,98 | 00:00:00 | | 2003-04-04 | 20,68 | 268.100 | 20,80 | 20,54 | 20,57 | 00:00:00 | | 2003-04-07 | 20,65 | 371.900 | 21,34 | 20,64 | 20,90 | 00:00:00 | | 2003-04-08 | 20,18 | 412.000 | 20,72 | 20,18 | 20,72 | 00:00:00 | | 2003-04-09 | 20,14 | 488.200 | 20,69 | 20,00 | 20,40 | 00:00:00 | | 2003-04-10 | 20,38 | 159.700 | 20,39 | 20,00 | 20,14 | 00:00:00 | | 2003-04-11 | 20,23 | 223.200 | 20,68 | 20,16 | 20,58 | 00:00:00 | | 2003-04-14 | 20,60 | 277.500 | 20,60 | 20,30 | 20,38 | 00:00:00 | | 2003-04-15 | 20,82 | 216.300 | 20,94 | 20,51 | 20,60 | 00:00:00 | | 2003-04-16 | 21,89 | 1.126.300 | 22,30 | 21,84 | 22,30 | 00:00:00 | | 2003-04-17 | 21,54 | 449.200 | 21,90 | 21,35 | 21,90 | 00:00:00 | | 2003-04-21 | 21,33 | 307.900 | 21,63 | 21,30 | 21,50 | 00:00:00 | | 2003-04-22 | 21,76 | 403.400 | 21,86 | 21,15 | 21,25 | 00:00:00 | | 2003-04-23 | 23,45 | 1.413.500 | 23,75 | 22,66 | 22,74 | 00:00:00 | | 2003-04-24 | 24,11 | 1.132.200 | 24,34 | 23,80 | 23,80 | 00:00:00 | | 2003-04-25 | 23,78 | 359.500 | 24,11 | 23,78 | 24,11 | 00:00:00 | | 2003-04-28 | 24,50 | 539.300 | 24,59 | 23,70 | 23,79 | 00:00:00 | | 2003-04-29 | 24,70 | 472.700 | 24,93 | 24,43 | 24,45 | 00:00:00 | | 2003-04-30 | 24,84 | 718.300 | 25,13 | 24,56 | 24,65 | 00:00:00 | | 2003-05-01 | 24,52 | 379.700 | 24,69 | 24,41 | 24,69 | 00:00:00 | | 2003-05-02 | 24,96 | 377.300 | 24,99 | 24,27 | 24,27 | 00:00:00 | | 2003-05-05 | 25,19 | 503.500 | 25,21 | 24,62 | 24,81 | 00:00:00 | | 2003-05-06 | 25,26 | 454.200 | 25,71 | 25,00 | 25,19 | 00:00:00 | | 2003-05-07 | 25,57 | 842.000 | 25,75 | 25,15 | 25,42 | 00:00:00 | | 2003-05-08 | 25,28 | 423.600 | 25,40 | 25,00 | 25,32 | 00:00:00 | | 2003-05-09 | 25,87 | 541.000 | 25,90 | 25,20 | 25,28 | 00:00:00 | | 2003-05-12 | 25,72 | 449.000 | 25,88 | 25,53 | 25,65 | 00:00:00 | | 2003-05-13 | 26,11 | 486.400 | 26,25 | 25,67 | 25,72 | 00:00:00 | | 2003-05-14 | 25,90 | 269.200 | 26,11 | 25,67 | 26,11 | 00:00:00 | | 2003-05-15 | 26,19 | 470.200 | 26,19 | 25,71 | 25,90 | 00:00:00 | | 2003-05-16 | 26,27 | 426.500 | 26,27 | 25,81 | 25,95 | 00:00:00 | | 2003-05-19 | 25,57 | 489.500 | 26,05 | 25,38 | 26,02 | 00:00:00 | | 2003-05-20 | 25,22 | 394.300 | 25,47 | 25,15 | 25,44 | 00:00:00 | | 2003-05-21 | 25,21 | 260.400 | 25,31 | 25,03 | 25,14 | 00:00:00 | | 2003-05-22 | 25,23 | 233.200 | 25,36 | 25,08 | 25,35 | 00:00:00 | | 2003-05-23 | 25,45 | 207.800 | 25,50 | 25,02 | 25,35 | 00:00:00 | | 2003-05-27 | 25,65 | 262.700 | 25,72 | 25,15 | 25,20 | 00:00:00 | | 2003-05-28 | 25,80 | 342.200 | 25,96 | 25,40 | 25,95 | 00:00:00 | | 2003-05-29 | 25,72 | 236.200 | 26,16 | 25,57 | 25,95 | 00:00:00 | | 2003-05-30 | 26,56 | 323.900 | 26,56 | 25,74 | 25,82 | 00:00:00 | | 2003-06-02 | 26,64 | 319.100 | 27,04 | 26,51 | 26,60 | 00:00:00 | | 2003-06-03 | 26,55 | 274.700 | 26,83 | 26,28 | 26,70 | 00:00:00 | | 2003-06-04 | 27,34 | 318.800 | 27,34 | 26,37 | 26,45 | 00:00:00 | | 2003-06-05 | 26,70 | 428.400 | 27,00 | 26,37 | 26,90 | 00:00:00 | | 2003-06-06 | 26,77 | 564.200 | 27,14 | 26,62 | 26,77 | 00:00:00 | | 2003-06-09 | 26,43 | 251.100 | 26,75 | 26,26 | 26,75 | 00:00:00 | | 2003-06-10 | 26,56 | 241.800 | 26,75 | 26,44 | 26,55 | 00:00:00 | | 2003-06-11 | 26,76 | 303.300 | 26,81 | 26,57 | 26,81 | 00:00:00 | | 2003-06-12 | 26,77 | 210.200 | 26,88 | 26,54 | 26,74 | 00:00:00 | | 2003-06-13 | 26,42 | 300.500 | 26,84 | 26,41 | 26,78 | 00:00:00 | | 2003-06-16 | 26,85 | 252.600 | 26,87 | 26,54 | 26,65 | 00:00:00 | | 2003-06-17 | 26,59 | 211.500 | 26,90 | 26,48 | 26,90 | 00:00:00 | | 2003-06-18 | 26,37 | 201.200 | 26,70 | 26,30 | 26,70 | 00:00:00 | | 2003-06-19 | 26,10 | 207.600 | 26,55 | 26,02 | 26,45 | 00:00:00 | | 2003-06-20 | 26,06 | 253.700 | 26,35 | 26,06 | 26,30 | 00:00:00 | | 2003-06-23 | 25,60 | 258.300 | 25,90 | 25,40 | 25,70 | 00:00:00 | | 2003-06-24 | 25,77 | 274.000 | 26,15 | 25,68 | 25,85 | 00:00:00 | | 2003-06-25 | 25,11 | 317.400 | 25,83 | 25,10 | 25,52 | 00:00:00 | | 2003-06-26 | 25,33 | 215.300 | 25,53 | 25,02 | 25,02 | 00:00:00 | | 2003-06-27 | 25,28 | 289.100 | 25,71 | 24,75 | 25,25 | 00:00:00 | | 2003-06-30 | 25,62 | 266.400 | 25,99 | 25,57 | 25,65 | 00:00:00 | | 2003-07-01 | 25,00 | 1.517.100 | 25,15 | 23,10 | 24,01 | 00:00:00 | | 2003-07-02 | 25,07 | 346.300 | 25,18 | 24,85 | 24,90 | 00:00:00 | | 2003-07-03 | 24,99 | 208.800 | 25,17 | 24,80 | 25,07 | 00:00:00 | | 2003-07-07 | 25,25 | 248.400 | 25,33 | 24,93 | 24,93 | 00:00:00 | | 2003-07-08 | 25,42 | 472.800 | 25,75 | 25,24 | 25,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
