|
 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 | | 2005-06-02 | 36,91 | 301.900 | 37,40 | 36,87 | 37,20 | 00:00:00 | | 2005-06-03 | 36,70 | 364.300 | 36,95 | 36,32 | 36,91 | 00:00:00 | | 2005-06-06 | 36,97 | 281.100 | 37,02 | 36,35 | 36,60 | 00:00:00 | | 2005-06-07 | 36,68 | 476.300 | 37,14 | 36,52 | 37,04 | 00:00:00 | | 2005-06-08 | 36,38 | 636.900 | 36,85 | 36,23 | 36,79 | 00:00:00 | | 2005-06-09 | 36,67 | 508.300 | 36,95 | 36,31 | 36,39 | 00:00:00 | | 2005-06-10 | 36,53 | 597.300 | 36,66 | 36,34 | 36,65 | 00:00:00 | | 2005-06-13 | 36,56 | 415.300 | 36,86 | 36,40 | 36,41 | 00:00:00 | | 2005-06-14 | 36,39 | 367.300 | 36,65 | 36,28 | 36,56 | 00:00:00 | | 2005-06-15 | 35,92 | 653.200 | 36,59 | 35,85 | 36,39 | 00:00:00 | | 2005-06-16 | 36,03 | 330.000 | 36,22 | 35,95 | 35,95 | 00:00:00 | | 2005-06-17 | 36,26 | 471.100 | 36,85 | 35,91 | 36,85 | 00:00:00 | | 2005-06-20 | 35,97 | 599.600 | 36,13 | 35,62 | 35,92 | 00:00:00 | | 2005-06-21 | 35,62 | 735.400 | 35,93 | 35,40 | 35,82 | 00:00:00 | | 2005-06-22 | 36,08 | 533.900 | 36,16 | 35,75 | 35,80 | 00:00:00 | | 2005-06-23 | 35,43 | 619.400 | 36,10 | 35,42 | 36,08 | 00:00:00 | | 2005-06-24 | 35,05 | 906.800 | 35,47 | 35,05 | 35,40 | 00:00:00 | | 2005-06-27 | 34,60 | 567.700 | 35,00 | 34,52 | 35,00 | 00:00:00 | | 2005-06-28 | 35,04 | 855.800 | 35,12 | 34,61 | 34,74 | 00:00:00 | | 2005-06-29 | 36,60 | 1.555.000 | 37,14 | 35,95 | 36,00 | 00:00:00 | | 2005-06-30 | 36,60 | 1.110.000 | 37,19 | 36,50 | 36,90 | 00:00:00 | | 2005-07-01 | 36,82 | 473.400 | 37,17 | 36,67 | 36,70 | 00:00:00 | | 2005-07-05 | 37,68 | 593.300 | 37,76 | 36,37 | 36,42 | 00:00:00 | | 2005-07-06 | 37,20 | 754.400 | 37,75 | 37,10 | 37,65 | 00:00:00 | | 2005-07-07 | 37,22 | 468.500 | 37,53 | 36,62 | 36,65 | 00:00:00 | | 2005-07-08 | 37,32 | 519.600 | 37,35 | 36,83 | 37,16 | 00:00:00 | | 2005-07-11 | 38,26 | 811.200 | 38,30 | 37,25 | 37,25 | 00:00:00 | | 2005-07-12 | 38,07 | 602.400 | 38,64 | 38,04 | 38,28 | 00:00:00 | | 2005-07-13 | 38,95 | 761.600 | 39,08 | 38,23 | 38,25 | 00:00:00 | | 2005-07-14 | 38,92 | 718.700 | 39,35 | 38,57 | 38,96 | 00:00:00 | | 2005-07-15 | 38,84 | 718.600 | 39,30 | 38,67 | 39,00 | 00:00:00 | | 2005-07-18 | 38,69 | 424.900 | 39,11 | 38,57 | 38,75 | 00:00:00 | | 2005-07-19 | 38,53 | 651.500 | 38,89 | 38,34 | 38,71 | 00:00:00 | | 2005-07-20 | 39,69 | 699.400 | 39,86 | 38,40 | 38,40 | 00:00:00 | | 2005-07-21 | 39,06 | 619.500 | 39,93 | 38,82 | 39,90 | 00:00:00 | | 2005-07-22 | 39,13 | 411.800 | 39,48 | 38,74 | 39,15 | 00:00:00 | | 2005-07-25 | 38,76 | 366.300 | 39,31 | 38,65 | 39,11 | 00:00:00 | | 2005-07-26 | 38,22 | 356.600 | 38,88 | 38,18 | 38,78 | 00:00:00 | | 2005-07-27 | 38,62 | 468.100 | 38,75 | 38,25 | 38,28 | 00:00:00 | | 2005-07-28 | 39,74 | 573.400 | 39,74 | 38,68 | 38,87 | 00:00:00 | | 2005-07-29 | 38,99 | 530.900 | 39,81 | 38,85 | 39,81 | 00:00:00 | | 2005-08-01 | 38,54 | 475.800 | 39,04 | 38,46 | 39,00 | 00:00:00 | | 2005-08-02 | 38,66 | 407.700 | 39,18 | 38,53 | 38,70 | 00:00:00 | | 2005-08-03 | 37,50 | 886.900 | 38,56 | 37,37 | 38,56 | 00:00:00 | | 2005-08-04 | 37,01 | 1.287.500 | 37,50 | 37,00 | 37,50 | 00:00:00 | | 2005-08-05 | 36,23 | 603.800 | 37,11 | 36,15 | 37,05 | 00:00:00 | | 2005-08-08 | 36,45 | 517.200 | 36,88 | 36,31 | 36,39 | 00:00:00 | | 2005-08-09 | 36,00 | 481.800 | 36,65 | 35,93 | 36,45 | 00:00:00 | | 2005-08-10 | 36,06 | 518.300 | 36,47 | 35,94 | 36,10 | 00:00:00 | | 2005-08-11 | 36,25 | 644.400 | 36,35 | 35,89 | 35,96 | 00:00:00 | | 2005-08-12 | 36,70 | 679.200 | 36,92 | 36,01 | 36,20 | 00:00:00 | | 2005-08-15 | 37,21 | 710.600 | 37,66 | 36,34 | 36,64 | 00:00:00 | | 2005-08-16 | 36,51 | 544.500 | 37,16 | 36,51 | 37,15 | 00:00:00 | | 2005-08-17 | 36,65 | 521.100 | 36,71 | 36,25 | 36,45 | 00:00:00 | | 2005-08-18 | 35,83 | 606.700 | 36,70 | 35,73 | 36,52 | 00:00:00 | | 2005-08-19 | 35,99 | 359.400 | 36,41 | 35,91 | 36,25 | 00:00:00 | | 2005-08-22 | 36,05 | 258.700 | 36,39 | 35,87 | 36,12 | 00:00:00 | | 2005-08-23 | 34,99 | 486.200 | 36,10 | 34,98 | 36,10 | 00:00:00 | | 2005-08-24 | 34,70 | 475.600 | 35,67 | 34,63 | 34,76 | 00:00:00 | | 2005-08-25 | 35,19 | 301.800 | 35,38 | 34,80 | 34,86 | 00:00:00 | | 2005-08-26 | 35,01 | 375.600 | 35,41 | 34,62 | 35,41 | 00:00:00 | | 2005-08-29 | 35,32 | 375.400 | 35,40 | 34,68 | 34,96 | 00:00:00 | | 2005-08-30 | 34,99 | 414.100 | 35,71 | 34,84 | 35,26 | 00:00:00 | | 2005-08-31 | 35,09 | 716.300 | 35,24 | 34,45 | 34,85 | 00:00:00 | | 2005-09-01 | 34,79 | 768.400 | 35,00 | 34,33 | 35,00 | 00:00:00 | | 2005-09-02 | 35,50 | 1.270.400 | 35,71 | 34,79 | 34,79 | 00:00:00 | | 2005-09-06 | 35,70 | 800.900 | 36,00 | 35,45 | 35,55 | 00:00:00 | | 2005-09-07 | 35,31 | 393.900 | 35,74 | 35,12 | 35,61 | 00:00:00 | | 2005-09-08 | 34,74 | 373.500 | 35,31 | 34,65 | 35,15 | 00:00:00 | | 2005-09-09 | 34,46 | 536.000 | 34,99 | 34,45 | 34,77 | 00:00:00 | | 2005-09-12 | 34,58 | 646.400 | 34,96 | 34,38 | 34,59 | 00:00:00 | | 2005-09-13 | 33,73 | 713.800 | 34,49 | 33,73 | 34,20 | 00:00:00 | | 2005-09-14 | 33,37 | 700.800 | 34,09 | 33,37 | 33,81 | 00:00:00 | | 2005-09-15 | 33,14 | 554.200 | 33,55 | 32,98 | 33,55 | 00:00:00 | | 2005-09-16 | 33,15 | 651.100 | 33,43 | 33,01 | 33,43 | 00:00:00 | | 2005-09-19 | 33,15 | 763.800 | 33,36 | 33,02 | 33,23 | 00:00:00 | | 2005-09-20 | 33,05 | 619.300 | 33,72 | 33,01 | 33,23 | 00:00:00 | | 2005-09-21 | 32,09 | 756.000 | 33,25 | 32,01 | 33,10 | 00:00:00 | | 2005-09-22 | 33,09 | 527.600 | 33,12 | 32,00 | 32,12 | 00:00:00 | | 2005-09-23 | 33,26 | 721.400 | 33,30 | 32,75 | 33,02 | 00:00:00 | | 2005-09-26 | 32,94 | 466.800 | 33,70 | 32,68 | 33,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
