|
 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 | | 2003-07-08 | 25,42 | 472.800 | 25,75 | 25,24 | 25,70 | 00:00:00 | | 2003-07-09 | 25,66 | 311.800 | 25,89 | 25,32 | 25,43 | 00:00:00 | | 2003-07-10 | 25,05 | 233.500 | 25,48 | 24,95 | 25,41 | 00:00:00 | | 2003-07-11 | 25,54 | 263.900 | 25,56 | 25,00 | 25,00 | 00:00:00 | | 2003-07-14 | 25,88 | 288.600 | 26,45 | 25,70 | 25,70 | 00:00:00 | | 2003-07-15 | 25,81 | 199.800 | 26,21 | 25,77 | 25,96 | 00:00:00 | | 2003-07-16 | 26,11 | 434.500 | 26,40 | 25,70 | 25,81 | 00:00:00 | | 2003-07-17 | 25,96 | 254.800 | 26,10 | 25,84 | 25,99 | 00:00:00 | | 2003-07-18 | 26,56 | 367.100 | 26,56 | 25,95 | 25,95 | 00:00:00 | | 2003-07-21 | 26,25 | 231.600 | 26,49 | 26,11 | 26,45 | 00:00:00 | | 2003-07-22 | 26,60 | 346.400 | 26,87 | 26,24 | 26,35 | 00:00:00 | | 2003-07-23 | 27,79 | 940.200 | 28,15 | 27,25 | 27,37 | 00:00:00 | | 2003-07-24 | 27,96 | 846.100 | 28,66 | 27,77 | 28,01 | 00:00:00 | | 2003-07-25 | 28,55 | 540.100 | 28,67 | 27,72 | 27,72 | 00:00:00 | | 2003-07-28 | 28,61 | 387.300 | 28,89 | 28,37 | 28,40 | 00:00:00 | | 2003-07-29 | 28,74 | 392.400 | 28,95 | 28,52 | 28,85 | 00:00:00 | | 2003-07-30 | 28,85 | 407.100 | 29,00 | 28,50 | 28,90 | 00:00:00 | | 2003-07-31 | 29,06 | 477.700 | 29,64 | 28,99 | 29,00 | 00:00:00 | | 2003-08-01 | 28,60 | 450.500 | 28,95 | 28,33 | 28,91 | 00:00:00 | | 2003-08-04 | 28,64 | 405.800 | 28,68 | 27,92 | 28,61 | 00:00:00 | | 2003-08-05 | 28,25 | 306.700 | 28,85 | 28,23 | 28,65 | 00:00:00 | | 2003-08-06 | 28,34 | 346.800 | 28,49 | 27,98 | 28,02 | 00:00:00 | | 2003-08-07 | 28,20 | 400.000 | 28,59 | 28,00 | 28,59 | 00:00:00 | | 2003-08-08 | 28,29 | 232.000 | 28,36 | 28,08 | 28,25 | 00:00:00 | | 2003-08-11 | 28,15 | 239.400 | 28,50 | 27,99 | 28,16 | 00:00:00 | | 2003-08-12 | 28,55 | 276.600 | 28,55 | 28,00 | 28,04 | 00:00:00 | | 2003-08-13 | 28,27 | 187.700 | 28,55 | 28,17 | 28,45 | 00:00:00 | | 2003-08-14 | 28,57 | 336.200 | 28,65 | 28,27 | 28,40 | 00:00:00 | | 2003-08-15 | 28,87 | 305.000 | 29,15 | 28,80 | 28,98 | 00:00:00 | | 2003-08-18 | 29,23 | 325.400 | 29,28 | 28,80 | 28,86 | 00:00:00 | | 2003-08-19 | 29,44 | 276.000 | 29,50 | 29,23 | 29,45 | 00:00:00 | | 2003-08-20 | 29,31 | 419.200 | 29,36 | 28,95 | 29,25 | 00:00:00 | | 2003-08-21 | 29,45 | 248.000 | 29,90 | 29,10 | 29,48 | 00:00:00 | | 2003-08-22 | 29,04 | 306.900 | 29,90 | 28,92 | 29,60 | 00:00:00 | | 2003-08-25 | 28,81 | 204.200 | 29,15 | 28,53 | 29,11 | 00:00:00 | | 2003-08-26 | 28,58 | 302.900 | 28,90 | 28,11 | 28,81 | 00:00:00 | | 2003-08-27 | 28,64 | 169.100 | 28,70 | 28,27 | 28,58 | 00:00:00 | | 2003-08-28 | 29,74 | 523.100 | 29,75 | 28,79 | 28,80 | 00:00:00 | | 2003-08-29 | 30,03 | 272.200 | 30,03 | 29,60 | 29,70 | 00:00:00 | | 2003-09-02 | 30,19 | 349.500 | 30,19 | 29,46 | 30,03 | 00:00:00 | | 2003-09-03 | 30,44 | 514.400 | 30,45 | 30,00 | 30,09 | 00:00:00 | | 2003-09-04 | 30,50 | 330.300 | 30,56 | 30,25 | 30,34 | 00:00:00 | | 2003-09-05 | 30,09 | 282.800 | 30,49 | 29,90 | 30,49 | 00:00:00 | | 2003-09-08 | 29,94 | 258.500 | 30,24 | 29,77 | 30,09 | 00:00:00 | | 2003-09-09 | 29,48 | 308.100 | 29,70 | 29,13 | 29,70 | 00:00:00 | | 2003-09-10 | 28,88 | 511.400 | 29,42 | 28,75 | 29,37 | 00:00:00 | | 2003-09-11 | 29,52 | 282.700 | 29,60 | 28,94 | 29,08 | 00:00:00 | | 2003-09-12 | 29,86 | 348.600 | 29,91 | 29,03 | 29,52 | 00:00:00 | | 2003-09-15 | 29,67 | 287.700 | 29,93 | 29,62 | 29,81 | 00:00:00 | | 2003-09-16 | 30,13 | 212.600 | 30,16 | 29,77 | 29,77 | 00:00:00 | | 2003-09-17 | 30,00 | 233.900 | 30,13 | 29,60 | 30,00 | 00:00:00 | | 2003-09-18 | 30,59 | 443.700 | 30,59 | 29,66 | 30,11 | 00:00:00 | | 2003-09-19 | 31,05 | 519.100 | 31,07 | 30,35 | 30,50 | 00:00:00 | | 2003-09-22 | 31,23 | 493.700 | 31,26 | 30,95 | 31,05 | 00:00:00 | | 2003-09-23 | 30,70 | 372.600 | 31,18 | 30,43 | 31,15 | 00:00:00 | | 2003-09-24 | 29,95 | 452.600 | 30,55 | 29,75 | 30,55 | 00:00:00 | | 2003-09-25 | 29,06 | 721.600 | 29,94 | 28,90 | 29,85 | 00:00:00 | | 2003-09-26 | 28,99 | 296.200 | 29,04 | 28,70 | 29,00 | 00:00:00 | | 2003-09-29 | 29,24 | 416.000 | 29,25 | 28,50 | 28,99 | 00:00:00 | | 2003-09-30 | 29,32 | 359.800 | 29,56 | 28,72 | 29,15 | 00:00:00 | | 2003-10-01 | 29,97 | 344.700 | 29,98 | 29,10 | 29,20 | 00:00:00 | | 2003-10-02 | 30,27 | 356.700 | 30,38 | 29,83 | 30,00 | 00:00:00 | | 2003-10-03 | 30,64 | 305.100 | 30,84 | 30,52 | 30,52 | 00:00:00 | | 2003-10-06 | 30,23 | 322.800 | 30,60 | 30,09 | 30,56 | 00:00:00 | | 2003-10-07 | 30,57 | 281.300 | 30,65 | 30,10 | 30,26 | 00:00:00 | | 2003-10-08 | 30,48 | 154.800 | 30,62 | 30,23 | 30,62 | 00:00:00 | | 2003-10-09 | 30,87 | 231.200 | 31,22 | 30,62 | 30,64 | 00:00:00 | | 2003-10-10 | 30,26 | 548.700 | 30,86 | 30,26 | 30,75 | 00:00:00 | | 2003-10-13 | 31,25 | 397.500 | 31,25 | 30,58 | 30,62 | 00:00:00 | | 2003-10-14 | 31,28 | 274.700 | 31,34 | 31,00 | 31,10 | 00:00:00 | | 2003-10-15 | 31,21 | 270.100 | 31,57 | 31,12 | 31,22 | 00:00:00 | | 2003-10-16 | 31,40 | 315.700 | 31,59 | 30,95 | 31,22 | 00:00:00 | | 2003-10-17 | 30,93 | 211.200 | 31,55 | 30,92 | 31,55 | 00:00:00 | | 2003-10-20 | 30,90 | 299.600 | 31,00 | 30,55 | 30,75 | 00:00:00 | | 2003-10-21 | 31,10 | 226.000 | 31,39 | 30,85 | 30,90 | 00:00:00 | | 2003-10-22 | 29,85 | 1.130.700 | 31,11 | 28,78 | 30,21 | 00:00:00 | | 2003-10-23 | 29,81 | 457.600 | 29,83 | 29,17 | 29,83 | 00:00:00 | | 2003-10-24 | 29,76 | 299.700 | 29,82 | 29,36 | 29,81 | 00:00:00 | | 2003-10-27 | 29,50 | 440.100 | 30,35 | 29,30 | 30,35 | 00:00:00 | | 2003-10-28 | 29,90 | 594.200 | 29,93 | 29,10 | 29,50 | 00:00:00 | | 2003-10-29 | 30,00 | 445.600 | 30,05 | 29,67 | 29,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
