|
 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 | | 2004-02-25 | 35,75 | 375.900 | 35,87 | 35,11 | 35,45 | 00:00:00 | | 2004-02-26 | 36,30 | 252.300 | 36,34 | 35,25 | 35,76 | 00:00:00 | | 2004-02-27 | 36,84 | 549.200 | 37,12 | 36,11 | 36,15 | 00:00:00 | | 2004-03-01 | 37,40 | 387.000 | 37,62 | 36,88 | 37,05 | 00:00:00 | | 2004-03-02 | 37,00 | 556.000 | 37,91 | 36,90 | 37,25 | 00:00:00 | | 2004-03-03 | 37,25 | 363.000 | 37,31 | 36,75 | 37,00 | 00:00:00 | | 2004-03-04 | 37,59 | 318.700 | 37,60 | 36,85 | 37,10 | 00:00:00 | | 2004-03-05 | 37,87 | 320.700 | 38,00 | 37,31 | 37,60 | 00:00:00 | | 2004-03-08 | 37,26 | 216.300 | 37,87 | 37,26 | 37,87 | 00:00:00 | | 2004-03-09 | 37,24 | 379.200 | 37,45 | 36,85 | 37,05 | 00:00:00 | | 2004-03-10 | 36,63 | 378.300 | 37,41 | 36,63 | 37,25 | 00:00:00 | | 2004-03-11 | 36,85 | 583.300 | 37,43 | 36,37 | 36,64 | 00:00:00 | | 2004-03-12 | 37,78 | 342.900 | 37,81 | 36,88 | 36,88 | 00:00:00 | | 2004-03-15 | 37,33 | 519.100 | 37,86 | 37,25 | 37,79 | 00:00:00 | | 2004-03-16 | 37,30 | 358.000 | 37,77 | 36,95 | 37,48 | 00:00:00 | | 2004-03-17 | 38,05 | 444.000 | 38,12 | 37,67 | 37,70 | 00:00:00 | | 2004-03-18 | 37,06 | 1.027.800 | 37,90 | 36,88 | 37,90 | 00:00:00 | | 2004-03-19 | 36,55 | 605.000 | 37,62 | 36,48 | 37,60 | 00:00:00 | | 2004-03-22 | 36,29 | 302.700 | 36,50 | 35,94 | 36,50 | 00:00:00 | | 2004-03-23 | 35,90 | 438.200 | 36,22 | 35,79 | 36,17 | 00:00:00 | | 2004-03-24 | 35,91 | 433.800 | 35,95 | 35,45 | 35,90 | 00:00:00 | | 2004-03-25 | 37,06 | 420.800 | 37,07 | 36,00 | 36,16 | 00:00:00 | | 2004-03-26 | 36,83 | 395.500 | 37,43 | 36,67 | 37,12 | 00:00:00 | | 2004-03-29 | 37,29 | 256.300 | 37,53 | 36,73 | 36,73 | 00:00:00 | | 2004-03-30 | 38,46 | 584.400 | 38,50 | 37,49 | 37,49 | 00:00:00 | | 2004-03-31 | 38,73 | 565.800 | 38,99 | 38,18 | 38,30 | 00:00:00 | | 2004-04-01 | 39,78 | 697.000 | 39,81 | 38,60 | 38,60 | 00:00:00 | | 2004-04-02 | 39,78 | 464.300 | 40,00 | 39,44 | 39,95 | 00:00:00 | | 2004-04-05 | 39,77 | 291.400 | 39,82 | 39,37 | 39,50 | 00:00:00 | | 2004-04-06 | 39,84 | 253.800 | 39,90 | 39,60 | 39,75 | 00:00:00 | | 2004-04-07 | 39,45 | 271.900 | 39,85 | 39,12 | 39,80 | 00:00:00 | | 2004-04-08 | 39,76 | 278.300 | 39,98 | 39,44 | 39,98 | 00:00:00 | | 2004-04-12 | 39,76 | 174.900 | 39,90 | 39,60 | 39,60 | 00:00:00 | | 2004-04-13 | 37,93 | 689.900 | 38,99 | 37,75 | 38,98 | 00:00:00 | | 2004-04-14 | 37,87 | 384.200 | 38,41 | 37,70 | 37,83 | 00:00:00 | | 2004-04-15 | 38,24 | 309.400 | 38,25 | 37,74 | 37,86 | 00:00:00 | | 2004-04-16 | 39,54 | 1.657.300 | 40,55 | 39,25 | 39,70 | 00:00:00 | | 2004-04-19 | 39,85 | 612.700 | 39,90 | 39,09 | 39,54 | 00:00:00 | | 2004-04-20 | 39,01 | 473.200 | 39,96 | 39,00 | 39,85 | 00:00:00 | | 2004-04-21 | 39,83 | 320.900 | 39,93 | 38,95 | 39,07 | 00:00:00 | | 2004-04-22 | 40,15 | 603.300 | 40,44 | 39,72 | 39,90 | 00:00:00 | | 2004-04-23 | 40,75 | 587.400 | 40,93 | 39,87 | 40,15 | 00:00:00 | | 2004-04-26 | 39,34 | 923.500 | 40,85 | 38,74 | 40,50 | 00:00:00 | | 2004-04-27 | 37,47 | 1.175.200 | 38,00 | 36,50 | 38,00 | 00:00:00 | | 2004-04-28 | 37,38 | 687.700 | 37,97 | 36,98 | 37,57 | 00:00:00 | | 2004-04-29 | 36,63 | 570.900 | 37,59 | 36,30 | 37,58 | 00:00:00 | | 2004-04-30 | 36,79 | 526.800 | 37,06 | 36,11 | 36,53 | 00:00:00 | | 2004-05-03 | 37,93 | 732.700 | 37,93 | 36,70 | 36,70 | 00:00:00 | | 2004-05-04 | 37,83 | 533.700 | 38,25 | 37,69 | 37,78 | 00:00:00 | | 2004-05-05 | 37,94 | 293.900 | 38,08 | 37,68 | 37,83 | 00:00:00 | | 2004-05-06 | 37,66 | 324.800 | 37,95 | 37,05 | 37,88 | 00:00:00 | | 2004-05-07 | 36,59 | 439.200 | 37,89 | 36,59 | 37,63 | 00:00:00 | | 2004-05-10 | 35,68 | 741.200 | 36,45 | 35,13 | 36,40 | 00:00:00 | | 2004-05-11 | 36,43 | 497.800 | 36,59 | 35,63 | 35,63 | 00:00:00 | | 2004-05-12 | 36,09 | 569.400 | 36,41 | 35,46 | 36,38 | 00:00:00 | | 2004-05-13 | 36,06 | 615.000 | 36,34 | 35,69 | 36,05 | 00:00:00 | | 2004-05-14 | 35,97 | 461.800 | 36,30 | 35,65 | 36,13 | 00:00:00 | | 2004-05-17 | 35,34 | 587.800 | 35,95 | 35,32 | 35,80 | 00:00:00 | | 2004-05-18 | 35,54 | 400.300 | 35,70 | 35,32 | 35,32 | 00:00:00 | | 2004-05-19 | 36,08 | 579.300 | 36,45 | 35,52 | 35,65 | 00:00:00 | | 2004-05-20 | 36,54 | 517.600 | 36,70 | 35,92 | 36,25 | 00:00:00 | | 2004-05-21 | 36,87 | 716.000 | 37,55 | 36,77 | 37,50 | 00:00:00 | | 2004-05-24 | 36,95 | 428.100 | 37,15 | 36,87 | 36,94 | 00:00:00 | | 2004-05-25 | 37,10 | 715.300 | 37,16 | 36,55 | 36,60 | 00:00:00 | | 2004-05-26 | 37,04 | 359.100 | 37,18 | 36,85 | 37,18 | 00:00:00 | | 2004-05-27 | 37,26 | 226.400 | 37,65 | 37,01 | 37,15 | 00:00:00 | | 2004-05-28 | 37,15 | 246.800 | 37,30 | 36,88 | 37,28 | 00:00:00 | | 2004-06-01 | 37,20 | 288.900 | 37,30 | 36,98 | 37,22 | 00:00:00 | | 2004-06-02 | 37,24 | 415.100 | 37,34 | 36,98 | 37,20 | 00:00:00 | | 2004-06-03 | 36,46 | 506.900 | 37,20 | 36,43 | 37,20 | 00:00:00 | | 2004-06-04 | 36,56 | 297.300 | 36,72 | 36,25 | 36,62 | 00:00:00 | | 2004-06-07 | 37,66 | 236.400 | 37,66 | 36,71 | 36,71 | 00:00:00 | | 2004-06-08 | 38,15 | 469.700 | 38,15 | 37,48 | 37,65 | 00:00:00 | | 2004-06-09 | 37,72 | 247.800 | 38,17 | 37,62 | 38,17 | 00:00:00 | | 2004-06-10 | 37,69 | 272.800 | 37,82 | 37,33 | 37,70 | 00:00:00 | | 2004-06-14 | 37,80 | 361.800 | 38,10 | 37,65 | 37,69 | 00:00:00 | | 2004-06-15 | 38,50 | 523.700 | 38,79 | 38,16 | 38,20 | 00:00:00 | | 2004-06-16 | 38,61 | 225.300 | 38,68 | 38,24 | 38,64 | 00:00:00 | | 2004-06-17 | 39,39 | 380.500 | 39,50 | 38,49 | 38,68 | 00:00:00 | | 2004-06-18 | 39,13 | 410.900 | 39,53 | 39,05 | 39,39 | 00:00:00 | | 2004-06-21 | 38,85 | 311.000 | 39,25 | 38,76 | 39,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
