|
 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 | | 2004-06-21 | 38,85 | 311.000 | 39,25 | 38,76 | 39,13 | 00:00:00 | | 2004-06-22 | 38,82 | 425.600 | 39,03 | 38,52 | 38,90 | 00:00:00 | | 2004-06-23 | 39,74 | 473.500 | 39,87 | 38,83 | 38,95 | 00:00:00 | | 2004-06-24 | 39,31 | 637.600 | 39,85 | 39,26 | 39,75 | 00:00:00 | | 2004-06-25 | 39,79 | 450.300 | 39,95 | 39,25 | 39,48 | 00:00:00 | | 2004-06-28 | 39,43 | 405.100 | 40,00 | 39,24 | 39,85 | 00:00:00 | | 2004-06-29 | 40,00 | 460.300 | 40,00 | 39,20 | 39,20 | 00:00:00 | | 2004-06-30 | 40,07 | 442.100 | 40,29 | 39,63 | 39,88 | 00:00:00 | | 2004-07-01 | 39,50 | 512.600 | 40,00 | 39,31 | 40,00 | 00:00:00 | | 2004-07-02 | 38,86 | 413.700 | 39,55 | 38,69 | 39,55 | 00:00:00 | | 2004-07-06 | 38,82 | 339.900 | 39,27 | 38,81 | 38,87 | 00:00:00 | | 2004-07-07 | 39,01 | 261.400 | 39,17 | 38,82 | 38,82 | 00:00:00 | | 2004-07-08 | 38,13 | 339.900 | 39,24 | 38,13 | 39,01 | 00:00:00 | | 2004-07-09 | 38,29 | 273.300 | 38,45 | 37,92 | 38,28 | 00:00:00 | | 2004-07-12 | 38,26 | 305.500 | 38,43 | 38,13 | 38,42 | 00:00:00 | | 2004-07-13 | 38,61 | 231.800 | 38,67 | 38,27 | 38,46 | 00:00:00 | | 2004-07-14 | 38,94 | 279.700 | 39,30 | 38,41 | 38,58 | 00:00:00 | | 2004-07-15 | 39,66 | 368.500 | 39,84 | 38,93 | 38,93 | 00:00:00 | | 2004-07-16 | 39,55 | 339.500 | 40,20 | 39,50 | 40,20 | 00:00:00 | | 2004-07-19 | 39,91 | 494.500 | 40,04 | 39,50 | 39,55 | 00:00:00 | | 2004-07-20 | 40,07 | 850.000 | 40,22 | 39,70 | 39,70 | 00:00:00 | | 2004-07-21 | 40,61 | 747.100 | 40,99 | 40,09 | 40,15 | 00:00:00 | | 2004-07-22 | 39,85 | 691.400 | 40,62 | 39,53 | 40,62 | 00:00:00 | | 2004-07-23 | 40,45 | 898.900 | 40,98 | 40,26 | 40,30 | 00:00:00 | | 2004-07-26 | 41,05 | 779.000 | 41,10 | 40,35 | 40,35 | 00:00:00 | | 2004-07-27 | 42,19 | 944.700 | 42,28 | 41,07 | 41,11 | 00:00:00 | | 2004-07-28 | 42,45 | 957.100 | 42,62 | 41,92 | 42,19 | 00:00:00 | | 2004-07-29 | 43,33 | 953.300 | 43,36 | 42,50 | 42,67 | 00:00:00 | | 2004-07-30 | 42,90 | 691.900 | 43,47 | 42,85 | 43,34 | 00:00:00 | | 2004-08-02 | 44,03 | 865.000 | 44,13 | 42,55 | 42,90 | 00:00:00 | | 2004-08-03 | 44,36 | 1.164.700 | 44,70 | 43,93 | 44,04 | 00:00:00 | | 2004-08-04 | 44,02 | 491.500 | 44,29 | 43,87 | 44,15 | 00:00:00 | | 2004-08-05 | 43,49 | 632.700 | 44,28 | 43,49 | 44,06 | 00:00:00 | | 2004-08-06 | 42,43 | 863.200 | 43,50 | 42,33 | 43,50 | 00:00:00 | | 2004-08-09 | 42,66 | 500.800 | 42,89 | 42,46 | 42,50 | 00:00:00 | | 2004-08-10 | 43,69 | 479.200 | 43,69 | 42,70 | 42,70 | 00:00:00 | | 2004-08-11 | 43,08 | 733.800 | 43,64 | 43,00 | 43,60 | 00:00:00 | | 2004-08-12 | 42,42 | 591.500 | 43,20 | 42,32 | 43,10 | 00:00:00 | | 2004-08-13 | 42,11 | 351.200 | 42,67 | 41,95 | 42,44 | 00:00:00 | | 2004-08-16 | 43,02 | 422.700 | 43,10 | 42,11 | 42,11 | 00:00:00 | | 2004-08-17 | 43,01 | 390.900 | 43,60 | 42,80 | 43,02 | 00:00:00 | | 2004-08-18 | 43,45 | 415.900 | 43,50 | 42,74 | 42,86 | 00:00:00 | | 2004-08-19 | 43,15 | 350.500 | 43,76 | 42,90 | 43,45 | 00:00:00 | | 2004-08-20 | 43,50 | 372.600 | 43,69 | 43,30 | 43,50 | 00:00:00 | | 2004-08-23 | 43,10 | 337.800 | 43,88 | 43,03 | 43,40 | 00:00:00 | | 2004-08-24 | 43,34 | 275.600 | 43,55 | 43,00 | 43,30 | 00:00:00 | | 2004-08-25 | 43,46 | 387.700 | 43,55 | 43,18 | 43,30 | 00:00:00 | | 2004-08-26 | 43,78 | 427.400 | 43,86 | 43,25 | 43,25 | 00:00:00 | | 2004-08-27 | 43,32 | 400.100 | 43,95 | 43,28 | 43,95 | 00:00:00 | | 2004-08-30 | 42,91 | 386.300 | 43,35 | 42,52 | 43,35 | 00:00:00 | | 2004-08-31 | 43,81 | 437.000 | 43,81 | 43,11 | 43,11 | 00:00:00 | | 2004-09-01 | 43,95 | 412.400 | 44,12 | 43,69 | 43,90 | 00:00:00 | | 2004-09-02 | 44,78 | 364.000 | 44,84 | 43,78 | 43,87 | 00:00:00 | | 2004-09-03 | 44,85 | 225.600 | 45,15 | 44,68 | 44,80 | 00:00:00 | | 2004-09-07 | 44,79 | 330.000 | 45,10 | 44,56 | 44,85 | 00:00:00 | | 2004-09-08 | 44,50 | 290.200 | 44,93 | 44,40 | 44,82 | 00:00:00 | | 2004-09-09 | 44,77 | 335.600 | 44,84 | 44,37 | 44,37 | 00:00:00 | | 2004-09-10 | 44,82 | 447.800 | 44,97 | 44,42 | 44,67 | 00:00:00 | | 2004-09-13 | 44,99 | 275.300 | 45,12 | 44,67 | 44,90 | 00:00:00 | | 2004-09-14 | 45,56 | 488.300 | 45,65 | 44,67 | 44,99 | 00:00:00 | | 2004-09-15 | 45,57 | 715.300 | 45,65 | 45,13 | 45,31 | 00:00:00 | | 2004-09-16 | 45,95 | 441.000 | 45,98 | 45,58 | 45,58 | 00:00:00 | | 2004-09-17 | 46,83 | 890.200 | 46,90 | 45,99 | 46,40 | 00:00:00 | | 2004-09-20 | 46,24 | 456.300 | 46,65 | 46,18 | 46,49 | 00:00:00 | | 2004-09-21 | 46,75 | 444.600 | 46,75 | 46,12 | 46,24 | 00:00:00 | | 2004-09-22 | 45,91 | 545.400 | 46,71 | 45,87 | 46,71 | 00:00:00 | | 2004-09-23 | 45,98 | 456.700 | 46,94 | 45,55 | 45,92 | 00:00:00 | | 2004-09-24 | 46,41 | 231.900 | 46,53 | 45,80 | 45,80 | 00:00:00 | | 2004-09-27 | 45,80 | 526.500 | 46,42 | 45,63 | 46,41 | 00:00:00 | | 2004-09-28 | 46,38 | 299.100 | 46,50 | 45,90 | 45,92 | 00:00:00 | | 2004-09-29 | 46,56 | 246.900 | 46,78 | 46,20 | 46,39 | 00:00:00 | | 2004-09-30 | 47,04 | 366.600 | 47,14 | 46,59 | 46,71 | 00:00:00 | | 2004-10-01 | 47,65 | 391.100 | 47,68 | 46,88 | 46,96 | 00:00:00 | | 2004-10-04 | 47,37 | 407.400 | 47,92 | 47,07 | 47,75 | 00:00:00 | | 2004-10-05 | 48,30 | 333.100 | 48,36 | 47,56 | 47,62 | 00:00:00 | | 2004-10-06 | 48,92 | 388.300 | 48,94 | 48,35 | 48,38 | 00:00:00 | | 2004-10-07 | 48,71 | 537.700 | 48,94 | 48,53 | 48,92 | 00:00:00 | | 2004-10-08 | 48,52 | 467.900 | 48,77 | 48,31 | 48,72 | 00:00:00 | | 2004-10-11 | 48,28 | 320.200 | 48,68 | 48,00 | 48,65 | 00:00:00 | | 2004-10-12 | 47,70 | 452.800 | 48,24 | 47,46 | 48,18 | 00:00:00 | | 2004-10-13 | 46,76 | 656.300 | 48,11 | 46,70 | 48,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
