|
 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 | | 2004-10-13 | 46,76 | 656.300 | 48,11 | 46,70 | 48,10 | 00:00:00 | | 2004-10-14 | 47,17 | 564.400 | 47,44 | 46,61 | 46,83 | 00:00:00 | | 2004-10-15 | 47,64 | 776.200 | 47,75 | 46,44 | 46,60 | 00:00:00 | | 2004-10-18 | 48,53 | 520.100 | 48,55 | 47,38 | 47,52 | 00:00:00 | | 2004-10-19 | 48,34 | 550.600 | 49,17 | 48,30 | 48,42 | 00:00:00 | | 2004-10-20 | 48,32 | 424.500 | 48,34 | 47,96 | 48,34 | 00:00:00 | | 2004-10-21 | 48,85 | 374.400 | 49,00 | 47,94 | 48,38 | 00:00:00 | | 2004-10-22 | 47,45 | 535.900 | 49,40 | 47,45 | 48,86 | 00:00:00 | | 2004-10-25 | 47,45 | 586.600 | 47,64 | 46,50 | 47,45 | 00:00:00 | | 2004-10-26 | 48,26 | 484.700 | 48,27 | 47,46 | 47,95 | 00:00:00 | | 2004-10-27 | 48,83 | 581.300 | 48,86 | 48,24 | 48,26 | 00:00:00 | | 2004-10-28 | 49,54 | 633.600 | 49,54 | 48,60 | 48,83 | 00:00:00 | | 2004-10-29 | 50,10 | 470.600 | 51,00 | 49,20 | 49,20 | 00:00:00 | | 2004-11-01 | 50,20 | 619.300 | 50,60 | 49,70 | 50,05 | 00:00:00 | | 2004-11-02 | 49,55 | 709.200 | 50,21 | 49,25 | 50,20 | 00:00:00 | | 2004-11-03 | 50,45 | 442.100 | 50,45 | 50,00 | 50,25 | 00:00:00 | | 2004-11-04 | 52,19 | 647.200 | 52,26 | 50,35 | 50,40 | 00:00:00 | | 2004-11-05 | 52,24 | 343.000 | 52,49 | 52,05 | 52,21 | 00:00:00 | | 2004-11-08 | 52,70 | 438.900 | 52,93 | 52,10 | 52,30 | 00:00:00 | | 2004-11-09 | 52,55 | 425.400 | 52,99 | 52,30 | 52,70 | 00:00:00 | | 2004-11-10 | 53,01 | 334.700 | 53,28 | 52,45 | 52,80 | 00:00:00 | | 2004-11-11 | 53,45 | 364.700 | 53,52 | 53,00 | 53,15 | 00:00:00 | | 2004-11-12 | 53,67 | 540.900 | 53,70 | 52,58 | 53,17 | 00:00:00 | | 2004-11-15 | 54,40 | 526.300 | 54,45 | 53,40 | 53,92 | 00:00:00 | | 2004-11-16 | 54,28 | 601.000 | 54,52 | 54,15 | 54,44 | 00:00:00 | | 2004-11-17 | 54,99 | 782.700 | 55,55 | 54,50 | 54,70 | 00:00:00 | | 2004-11-18 | 54,90 | 464.000 | 55,08 | 54,45 | 54,89 | 00:00:00 | | 2004-11-19 | 53,18 | 912.800 | 54,97 | 53,14 | 54,91 | 00:00:00 | | 2004-11-22 | 53,22 | 690.800 | 54,04 | 53,08 | 53,28 | 00:00:00 | | 2004-11-23 | 52,88 | 666.800 | 53,57 | 52,71 | 53,22 | 00:00:00 | | 2004-11-24 | 53,53 | 395.900 | 53,55 | 52,91 | 53,01 | 00:00:00 | | 2004-11-26 | 53,22 | 83.200 | 53,83 | 53,20 | 53,65 | 00:00:00 | | 2004-11-29 | 53,11 | 608.200 | 53,55 | 52,46 | 53,23 | 00:00:00 | | 2004-11-30 | 53,64 | 634.400 | 53,66 | 52,91 | 53,25 | 00:00:00 | | 2004-12-01 | 55,11 | 706.500 | 55,25 | 53,60 | 53,60 | 00:00:00 | | 2004-12-02 | 54,55 | 549.700 | 55,16 | 54,51 | 54,86 | 00:00:00 | | 2004-12-03 | 53,82 | 612.300 | 54,30 | 53,63 | 54,30 | 00:00:00 | | 2004-12-06 | 53,15 | 665.600 | 53,82 | 53,08 | 53,82 | 00:00:00 | | 2004-12-07 | 52,35 | 681.800 | 53,38 | 52,27 | 53,38 | 00:00:00 | | 2004-12-08 | 51,73 | 1.000.400 | 52,60 | 51,59 | 51,90 | 00:00:00 | | 2004-12-09 | 51,76 | 730.400 | 51,77 | 51,35 | 51,61 | 00:00:00 | | 2004-12-10 | 51,75 | 411.600 | 52,13 | 51,55 | 51,76 | 00:00:00 | | 2004-12-13 | 52,18 | 635.900 | 52,24 | 51,73 | 51,83 | 00:00:00 | | 2004-12-14 | 53,84 | 689.600 | 54,07 | 52,18 | 52,18 | 00:00:00 | | 2004-12-15 | 54,18 | 652.900 | 54,36 | 53,45 | 54,05 | 00:00:00 | | 2004-12-16 | 54,06 | 413.100 | 54,40 | 53,54 | 54,40 | 00:00:00 | | 2004-12-17 | 54,50 | 801.400 | 54,51 | 53,88 | 54,06 | 00:00:00 | | 2004-12-20 | 48,97 | 2.840.700 | 53,72 | 48,77 | 53,50 | 00:00:00 | | 2004-12-21 | 46,95 | 3.027.200 | 49,05 | 46,21 | 49,00 | 00:00:00 | | 2004-12-22 | 47,16 | 1.270.100 | 47,60 | 47,00 | 47,30 | 00:00:00 | | 2004-12-23 | 47,14 | 542.400 | 47,44 | 47,00 | 47,16 | 00:00:00 | | 2004-12-27 | 46,86 | 517.500 | 47,34 | 46,66 | 47,08 | 00:00:00 | | 2004-12-28 | 47,07 | 661.200 | 47,22 | 46,89 | 46,94 | 00:00:00 | | 2004-12-29 | 47,56 | 730.500 | 47,67 | 47,10 | 47,10 | 00:00:00 | | 2004-12-30 | 47,75 | 365.800 | 47,89 | 47,21 | 47,45 | 00:00:00 | | 2004-12-31 | 47,77 | 335.500 | 48,23 | 47,75 | 47,85 | 00:00:00 | | 2005-01-03 | 46,72 | 1.037.200 | 47,82 | 46,44 | 47,77 | 00:00:00 | | 2005-01-04 | 46,25 | 915.800 | 46,97 | 46,15 | 46,70 | 00:00:00 | | 2005-01-05 | 46,50 | 767.700 | 46,75 | 46,20 | 46,25 | 00:00:00 | | 2005-01-06 | 46,78 | 607.300 | 47,17 | 46,42 | 46,42 | 00:00:00 | | 2005-01-07 | 46,39 | 561.300 | 46,83 | 46,24 | 46,78 | 00:00:00 | | 2005-01-10 | 47,00 | 582.700 | 47,28 | 46,10 | 46,10 | 00:00:00 | | 2005-01-11 | 46,13 | 559.400 | 46,90 | 46,11 | 46,75 | 00:00:00 | | 2005-01-12 | 46,26 | 489.500 | 46,41 | 45,44 | 45,96 | 00:00:00 | | 2005-01-13 | 45,55 | 507.000 | 46,69 | 45,50 | 46,26 | 00:00:00 | | 2005-01-14 | 45,90 | 596.900 | 46,05 | 45,55 | 45,67 | 00:00:00 | | 2005-01-18 | 46,40 | 721.600 | 46,47 | 44,86 | 45,47 | 00:00:00 | | 2005-01-19 | 45,57 | 469.500 | 46,29 | 45,45 | 46,17 | 00:00:00 | | 2005-01-20 | 44,93 | 676.100 | 45,71 | 44,93 | 45,21 | 00:00:00 | | 2005-01-21 | 44,27 | 535.100 | 45,19 | 44,27 | 45,02 | 00:00:00 | | 2005-01-24 | 44,01 | 468.900 | 44,60 | 44,01 | 44,38 | 00:00:00 | | 2005-01-25 | 44,49 | 573.400 | 44,81 | 44,15 | 44,15 | 00:00:00 | | 2005-01-26 | 44,98 | 574.900 | 45,08 | 44,32 | 44,43 | 00:00:00 | | 2005-01-27 | 44,95 | 273.400 | 45,53 | 44,64 | 45,07 | 00:00:00 | | 2005-01-28 | 44,40 | 496.200 | 45,05 | 44,02 | 45,05 | 00:00:00 | | 2005-01-31 | 45,55 | 319.200 | 45,61 | 44,80 | 44,87 | 00:00:00 | | 2005-02-01 | 45,55 | 301.900 | 45,86 | 45,22 | 45,40 | 00:00:00 | | 2005-02-02 | 45,88 | 278.000 | 45,95 | 45,41 | 45,55 | 00:00:00 | | 2005-02-03 | 45,93 | 615.700 | 46,10 | 45,55 | 45,90 | 00:00:00 | | 2005-02-04 | 45,02 | 863.500 | 45,50 | 44,75 | 45,50 | 00:00:00 | | 2005-02-07 | 45,26 | 330.500 | 45,46 | 44,81 | 44,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
