|
 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 | | 2005-02-07 | 45,26 | 330.500 | 45,46 | 44,81 | 44,93 | 00:00:00 | | 2005-02-08 | 46,08 | 541.200 | 46,11 | 45,05 | 45,10 | 00:00:00 | | 2005-02-09 | 44,73 | 451.800 | 45,90 | 44,73 | 45,90 | 00:00:00 | | 2005-02-10 | 44,91 | 368.900 | 45,22 | 44,55 | 44,73 | 00:00:00 | | 2005-02-11 | 44,89 | 444.900 | 45,34 | 44,61 | 44,92 | 00:00:00 | | 2005-02-14 | 44,40 | 406.900 | 44,90 | 44,05 | 44,79 | 00:00:00 | | 2005-02-15 | 44,49 | 526.700 | 44,53 | 43,80 | 44,40 | 00:00:00 | | 2005-02-16 | 44,19 | 358.400 | 44,35 | 43,82 | 44,28 | 00:00:00 | | 2005-02-17 | 43,60 | 453.100 | 44,53 | 43,55 | 44,25 | 00:00:00 | | 2005-02-18 | 43,07 | 527.100 | 43,89 | 42,98 | 43,72 | 00:00:00 | | 2005-02-22 | 42,31 | 615.900 | 43,10 | 42,28 | 43,08 | 00:00:00 | | 2005-02-23 | 42,60 | 1.016.000 | 42,97 | 42,09 | 42,50 | 00:00:00 | | 2005-02-24 | 42,59 | 797.200 | 42,74 | 42,22 | 42,63 | 00:00:00 | | 2005-02-25 | 43,00 | 865.100 | 43,35 | 42,30 | 42,69 | 00:00:00 | | 2005-02-28 | 42,46 | 838.700 | 43,10 | 42,20 | 43,10 | 00:00:00 | | 2005-03-01 | 42,75 | 436.400 | 42,89 | 42,52 | 42,60 | 00:00:00 | | 2005-03-02 | 42,15 | 865.000 | 42,74 | 41,80 | 42,74 | 00:00:00 | | 2005-03-03 | 42,15 | 650.800 | 42,45 | 41,90 | 42,22 | 00:00:00 | | 2005-03-04 | 43,11 | 667.400 | 43,20 | 42,14 | 42,25 | 00:00:00 | | 2005-03-07 | 42,75 | 372.800 | 43,17 | 42,67 | 43,10 | 00:00:00 | | 2005-03-08 | 43,81 | 1.255.000 | 43,86 | 42,66 | 42,69 | 00:00:00 | | 2005-03-09 | 43,54 | 688.500 | 43,81 | 43,12 | 43,64 | 00:00:00 | | 2005-03-10 | 43,50 | 330.100 | 43,67 | 43,22 | 43,42 | 00:00:00 | | 2005-03-11 | 44,05 | 571.700 | 44,11 | 43,60 | 43,60 | 00:00:00 | | 2005-03-14 | 44,36 | 727.800 | 44,40 | 43,92 | 44,14 | 00:00:00 | | 2005-03-15 | 44,31 | 409.800 | 44,80 | 44,26 | 44,40 | 00:00:00 | | 2005-03-16 | 43,68 | 790.700 | 44,15 | 43,24 | 44,14 | 00:00:00 | | 2005-03-17 | 43,09 | 402.800 | 43,69 | 42,94 | 43,68 | 00:00:00 | | 2005-03-18 | 42,44 | 668.500 | 43,14 | 42,03 | 43,10 | 00:00:00 | | 2005-03-21 | 42,65 | 715.400 | 42,87 | 42,23 | 42,56 | 00:00:00 | | 2005-03-22 | 42,26 | 495.800 | 43,19 | 42,23 | 42,62 | 00:00:00 | | 2005-03-23 | 41,97 | 511.200 | 42,15 | 41,52 | 42,15 | 00:00:00 | | 2005-03-24 | 42,40 | 880.000 | 42,58 | 41,86 | 41,92 | 00:00:00 | | 2005-03-28 | 42,49 | 469.400 | 42,63 | 42,30 | 42,40 | 00:00:00 | | 2005-03-29 | 41,52 | 771.800 | 42,55 | 41,29 | 42,44 | 00:00:00 | | 2005-03-30 | 41,97 | 434.800 | 41,99 | 41,44 | 41,45 | 00:00:00 | | 2005-03-31 | 41,70 | 645.000 | 42,24 | 41,53 | 41,90 | 00:00:00 | | 2005-04-01 | 41,53 | 448.200 | 42,25 | 41,40 | 41,81 | 00:00:00 | | 2005-04-04 | 41,40 | 548.200 | 41,50 | 40,92 | 41,50 | 00:00:00 | | 2005-04-05 | 41,85 | 299.800 | 41,95 | 41,39 | 41,39 | 00:00:00 | | 2005-04-06 | 42,00 | 405.400 | 42,14 | 41,84 | 41,84 | 00:00:00 | | 2005-04-07 | 42,09 | 336.400 | 42,29 | 41,60 | 42,01 | 00:00:00 | | 2005-04-08 | 41,51 | 816.600 | 42,18 | 41,47 | 42,18 | 00:00:00 | | 2005-04-11 | 41,77 | 437.100 | 41,98 | 41,35 | 41,59 | 00:00:00 | | 2005-04-12 | 42,36 | 481.100 | 42,37 | 41,16 | 41,67 | 00:00:00 | | 2005-04-13 | 41,31 | 605.000 | 42,36 | 41,21 | 42,32 | 00:00:00 | | 2005-04-14 | 40,19 | 785.000 | 41,66 | 39,83 | 41,43 | 00:00:00 | | 2005-04-15 | 39,38 | 926.800 | 40,40 | 39,12 | 39,85 | 00:00:00 | | 2005-04-18 | 39,42 | 386.600 | 40,33 | 39,15 | 40,33 | 00:00:00 | | 2005-04-19 | 39,14 | 468.600 | 39,72 | 39,03 | 39,42 | 00:00:00 | | 2005-04-20 | 38,24 | 706.200 | 39,20 | 38,15 | 39,09 | 00:00:00 | | 2005-04-21 | 38,88 | 777.800 | 39,00 | 38,43 | 38,52 | 00:00:00 | | 2005-04-22 | 38,60 | 318.800 | 38,90 | 38,26 | 38,78 | 00:00:00 | | 2005-04-25 | 38,54 | 441.600 | 39,02 | 38,35 | 38,60 | 00:00:00 | | 2005-04-26 | 37,86 | 556.800 | 38,53 | 37,75 | 38,53 | 00:00:00 | | 2005-04-27 | 37,62 | 632.700 | 37,87 | 37,15 | 37,66 | 00:00:00 | | 2005-04-28 | 37,06 | 784.500 | 38,60 | 36,98 | 38,60 | 00:00:00 | | 2005-04-29 | 36,93 | 863.700 | 37,70 | 36,41 | 37,26 | 00:00:00 | | 2005-05-02 | 37,08 | 548.800 | 37,54 | 36,68 | 36,95 | 00:00:00 | | 2005-05-03 | 36,96 | 577.600 | 37,38 | 36,75 | 36,97 | 00:00:00 | | 2005-05-04 | 37,28 | 811.400 | 37,50 | 36,70 | 37,00 | 00:00:00 | | 2005-05-05 | 36,83 | 823.000 | 37,68 | 36,75 | 37,35 | 00:00:00 | | 2005-05-06 | 36,58 | 712.200 | 37,03 | 36,41 | 37,03 | 00:00:00 | | 2005-05-09 | 36,98 | 415.800 | 36,98 | 36,39 | 36,40 | 00:00:00 | | 2005-05-10 | 36,47 | 814.800 | 37,00 | 36,21 | 37,00 | 00:00:00 | | 2005-05-11 | 36,78 | 579.400 | 37,00 | 36,50 | 36,60 | 00:00:00 | | 2005-05-12 | 36,06 | 525.200 | 36,86 | 36,00 | 36,83 | 00:00:00 | | 2005-05-13 | 35,65 | 797.400 | 36,20 | 35,51 | 36,15 | 00:00:00 | | 2005-05-16 | 36,47 | 606.900 | 36,50 | 35,73 | 35,73 | 00:00:00 | | 2005-05-17 | 36,12 | 868.300 | 36,37 | 35,70 | 36,33 | 00:00:00 | | 2005-05-18 | 37,55 | 951.700 | 37,81 | 36,11 | 36,11 | 00:00:00 | | 2005-05-19 | 37,06 | 644.200 | 37,71 | 36,75 | 37,70 | 00:00:00 | | 2005-05-20 | 37,02 | 301.500 | 37,10 | 36,77 | 37,08 | 00:00:00 | | 2005-05-23 | 37,39 | 329.600 | 37,41 | 37,01 | 37,01 | 00:00:00 | | 2005-05-24 | 37,23 | 527.800 | 37,34 | 36,72 | 37,34 | 00:00:00 | | 2005-05-25 | 37,06 | 768.900 | 37,09 | 36,81 | 37,08 | 00:00:00 | | 2005-05-26 | 37,13 | 446.800 | 37,26 | 36,84 | 37,09 | 00:00:00 | | 2005-05-27 | 37,23 | 332.300 | 37,39 | 36,96 | 37,15 | 00:00:00 | | 2005-05-31 | 36,74 | 602.600 | 37,24 | 36,68 | 37,20 | 00:00:00 | | 2005-06-01 | 37,06 | 440.300 | 37,06 | 36,53 | 36,68 | 00:00:00 | | 2005-06-02 | 36,91 | 301.900 | 37,40 | 36,87 | 37,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
