|
 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 | | 2003-10-29 | 30,00 | 445.600 | 30,05 | 29,67 | 29,75 | 00:00:00 | | 2003-10-30 | 29,95 | 334.500 | 30,09 | 29,90 | 30,00 | 00:00:00 | | 2003-10-31 | 30,00 | 459.100 | 30,05 | 29,46 | 30,05 | 00:00:00 | | 2003-11-03 | 30,50 | 730.900 | 30,67 | 29,85 | 29,85 | 00:00:00 | | 2003-11-04 | 30,02 | 396.800 | 30,20 | 29,72 | 30,20 | 00:00:00 | | 2003-11-05 | 29,88 | 354.700 | 30,12 | 29,49 | 30,12 | 00:00:00 | | 2003-11-06 | 30,15 | 516.800 | 30,18 | 29,72 | 29,74 | 00:00:00 | | 2003-11-07 | 29,95 | 362.900 | 30,27 | 29,89 | 30,22 | 00:00:00 | | 2003-11-10 | 29,22 | 713.000 | 29,97 | 29,20 | 29,94 | 00:00:00 | | 2003-11-11 | 29,19 | 661.900 | 29,31 | 29,10 | 29,25 | 00:00:00 | | 2003-11-12 | 29,00 | 742.700 | 29,19 | 28,73 | 29,19 | 00:00:00 | | 2003-11-13 | 29,00 | 480.300 | 29,08 | 28,77 | 28,94 | 00:00:00 | | 2003-11-14 | 28,65 | 287.800 | 29,08 | 28,60 | 28,90 | 00:00:00 | | 2003-11-17 | 28,53 | 643.700 | 28,55 | 28,14 | 28,50 | 00:00:00 | | 2003-11-18 | 30,85 | 1.913.800 | 31,16 | 29,97 | 30,00 | 00:00:00 | | 2003-11-19 | 30,39 | 550.500 | 30,85 | 30,14 | 30,85 | 00:00:00 | | 2003-11-20 | 30,02 | 445.400 | 30,52 | 30,02 | 30,40 | 00:00:00 | | 2003-11-21 | 30,45 | 492.200 | 30,58 | 30,03 | 30,03 | 00:00:00 | | 2003-11-24 | 30,77 | 370.100 | 30,99 | 30,50 | 30,50 | 00:00:00 | | 2003-11-25 | 31,20 | 353.800 | 31,35 | 30,59 | 30,83 | 00:00:00 | | 2003-11-26 | 31,39 | 247.500 | 31,63 | 31,20 | 31,20 | 00:00:00 | | 2003-11-28 | 31,19 | 48.800 | 31,44 | 31,18 | 31,34 | 00:00:00 | | 2003-12-01 | 32,05 | 365.700 | 32,27 | 31,17 | 31,17 | 00:00:00 | | 2003-12-02 | 31,61 | 224.600 | 31,99 | 31,54 | 31,99 | 00:00:00 | | 2003-12-03 | 31,40 | 397.000 | 31,92 | 31,29 | 31,71 | 00:00:00 | | 2003-12-04 | 31,56 | 326.500 | 31,60 | 31,01 | 31,45 | 00:00:00 | | 2003-12-05 | 30,82 | 390.000 | 31,45 | 30,45 | 31,45 | 00:00:00 | | 2003-12-08 | 31,33 | 245.000 | 31,35 | 30,75 | 30,77 | 00:00:00 | | 2003-12-09 | 31,32 | 402.600 | 31,65 | 31,24 | 31,28 | 00:00:00 | | 2003-12-10 | 31,31 | 400.800 | 31,42 | 31,09 | 31,27 | 00:00:00 | | 2003-12-11 | 32,08 | 349.900 | 32,16 | 31,44 | 31,47 | 00:00:00 | | 2003-12-12 | 32,21 | 344.600 | 32,23 | 31,63 | 32,05 | 00:00:00 | | 2003-12-15 | 32,43 | 806.300 | 32,80 | 32,21 | 32,46 | 00:00:00 | | 2003-12-16 | 32,96 | 513.000 | 32,99 | 32,40 | 32,55 | 00:00:00 | | 2003-12-17 | 32,89 | 423.200 | 33,05 | 32,66 | 33,05 | 00:00:00 | | 2003-12-18 | 33,78 | 600.000 | 33,81 | 32,95 | 32,95 | 00:00:00 | | 2003-12-19 | 34,17 | 775.800 | 34,65 | 33,62 | 34,60 | 00:00:00 | | 2003-12-22 | 34,30 | 353.200 | 34,32 | 33,98 | 34,17 | 00:00:00 | | 2003-12-23 | 33,75 | 396.500 | 34,00 | 33,56 | 33,80 | 00:00:00 | | 2003-12-24 | 33,81 | 82.900 | 33,94 | 33,65 | 33,85 | 00:00:00 | | 2003-12-26 | 33,77 | 59.200 | 33,97 | 33,60 | 33,71 | 00:00:00 | | 2003-12-29 | 34,15 | 356.800 | 34,19 | 33,75 | 33,75 | 00:00:00 | | 2003-12-30 | 34,00 | 233.300 | 34,31 | 33,98 | 34,30 | 00:00:00 | | 2003-12-31 | 34,15 | 150.600 | 34,30 | 33,94 | 33,95 | 00:00:00 | | 2004-01-02 | 33,67 | 196.200 | 34,15 | 33,61 | 34,15 | 00:00:00 | | 2004-01-05 | 34,10 | 347.100 | 34,11 | 33,76 | 33,76 | 00:00:00 | | 2004-01-06 | 35,43 | 807.700 | 35,51 | 34,41 | 34,50 | 00:00:00 | | 2004-01-07 | 35,36 | 737.200 | 35,49 | 35,00 | 35,25 | 00:00:00 | | 2004-01-08 | 36,11 | 507.200 | 36,11 | 35,45 | 35,85 | 00:00:00 | | 2004-01-09 | 36,03 | 432.100 | 36,30 | 35,66 | 36,30 | 00:00:00 | | 2004-01-12 | 36,67 | 360.200 | 36,70 | 35,80 | 35,98 | 00:00:00 | | 2004-01-13 | 37,50 | 924.700 | 37,62 | 36,45 | 36,50 | 00:00:00 | | 2004-01-14 | 36,99 | 450.600 | 37,77 | 36,93 | 37,50 | 00:00:00 | | 2004-01-15 | 37,55 | 455.600 | 37,70 | 36,97 | 37,10 | 00:00:00 | | 2004-01-16 | 37,45 | 429.900 | 37,88 | 37,38 | 37,80 | 00:00:00 | | 2004-01-20 | 37,44 | 341.200 | 37,44 | 36,91 | 37,10 | 00:00:00 | | 2004-01-21 | 37,70 | 918.900 | 37,91 | 37,31 | 37,55 | 00:00:00 | | 2004-01-22 | 37,30 | 425.000 | 37,70 | 37,16 | 37,70 | 00:00:00 | | 2004-01-23 | 37,30 | 648.400 | 37,45 | 37,20 | 37,20 | 00:00:00 | | 2004-01-26 | 37,04 | 829.500 | 37,40 | 37,03 | 37,35 | 00:00:00 | | 2004-01-27 | 37,05 | 747.300 | 37,35 | 36,75 | 37,15 | 00:00:00 | | 2004-01-28 | 36,62 | 561.900 | 37,16 | 36,57 | 36,95 | 00:00:00 | | 2004-01-29 | 36,92 | 427.000 | 37,00 | 36,18 | 36,63 | 00:00:00 | | 2004-01-30 | 36,80 | 332.800 | 37,02 | 36,27 | 36,60 | 00:00:00 | | 2004-02-02 | 36,30 | 499.900 | 36,90 | 35,67 | 36,80 | 00:00:00 | | 2004-02-03 | 36,06 | 522.300 | 36,51 | 35,90 | 36,45 | 00:00:00 | | 2004-02-04 | 35,81 | 285.500 | 35,92 | 35,55 | 35,65 | 00:00:00 | | 2004-02-05 | 35,55 | 585.200 | 36,08 | 35,45 | 36,05 | 00:00:00 | | 2004-02-06 | 36,75 | 501.900 | 36,98 | 35,65 | 35,65 | 00:00:00 | | 2004-02-09 | 37,10 | 374.300 | 37,39 | 36,84 | 36,84 | 00:00:00 | | 2004-02-10 | 36,22 | 681.700 | 36,67 | 35,98 | 36,50 | 00:00:00 | | 2004-02-11 | 37,05 | 465.000 | 37,10 | 36,13 | 36,25 | 00:00:00 | | 2004-02-12 | 36,84 | 393.300 | 37,05 | 36,71 | 37,05 | 00:00:00 | | 2004-02-13 | 36,25 | 434.800 | 37,10 | 35,85 | 36,80 | 00:00:00 | | 2004-02-17 | 36,30 | 282.600 | 36,56 | 36,18 | 36,50 | 00:00:00 | | 2004-02-18 | 36,58 | 301.700 | 36,66 | 36,03 | 36,05 | 00:00:00 | | 2004-02-19 | 35,94 | 297.500 | 36,77 | 35,88 | 36,41 | 00:00:00 | | 2004-02-20 | 36,21 | 507.200 | 36,80 | 35,56 | 35,98 | 00:00:00 | | 2004-02-23 | 35,83 | 341.100 | 36,41 | 35,81 | 36,21 | 00:00:00 | | 2004-02-24 | 35,50 | 335.900 | 35,85 | 35,29 | 35,83 | 00:00:00 | | 2004-02-25 | 35,75 | 375.900 | 35,87 | 35,11 | 35,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
