|
 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 | | 2005-09-26 | 32,94 | 466.800 | 33,70 | 32,68 | 33,32 | 00:00:00 | | 2005-09-27 | 32,90 | 335.300 | 33,25 | 32,67 | 32,82 | 00:00:00 | | 2005-09-28 | 33,38 | 447.400 | 33,42 | 32,91 | 33,00 | 00:00:00 | | 2005-09-29 | 33,76 | 693.600 | 33,90 | 32,60 | 33,25 | 00:00:00 | | 2005-09-30 | 34,22 | 766.700 | 34,30 | 33,65 | 33,75 | 00:00:00 | | 2005-10-03 | 33,59 | 491.700 | 34,27 | 33,43 | 34,10 | 00:00:00 | | 2005-10-04 | 33,74 | 445.100 | 34,24 | 33,62 | 33,62 | 00:00:00 | | 2005-10-05 | 32,70 | 590.400 | 33,64 | 32,62 | 33,64 | 00:00:00 | | 2005-10-06 | 32,80 | 326.800 | 33,22 | 32,45 | 32,72 | 00:00:00 | | 2005-10-07 | 33,08 | 367.900 | 33,54 | 32,83 | 32,90 | 00:00:00 | | 2005-10-10 | 33,25 | 447.300 | 33,63 | 32,95 | 33,25 | 00:00:00 | | 2005-10-11 | 34,43 | 941.600 | 34,96 | 33,79 | 33,79 | 00:00:00 | | 2005-10-12 | 33,50 | 737.200 | 34,65 | 33,42 | 34,24 | 00:00:00 | | 2005-10-13 | 33,20 | 466.300 | 33,67 | 32,60 | 33,51 | 00:00:00 | | 2005-10-14 | 33,54 | 374.400 | 33,60 | 32,94 | 33,20 | 00:00:00 | | 2005-10-17 | 33,27 | 447.400 | 33,76 | 33,02 | 33,50 | 00:00:00 | | 2005-10-18 | 32,76 | 368.600 | 33,27 | 32,56 | 33,27 | 00:00:00 | | 2005-10-19 | 33,01 | 339.700 | 33,11 | 32,21 | 32,95 | 00:00:00 | | 2005-10-20 | 33,44 | 909.100 | 33,95 | 32,85 | 32,85 | 00:00:00 | | 2005-10-21 | 33,02 | 456.200 | 33,83 | 32,62 | 33,69 | 00:00:00 | | 2005-10-24 | 34,10 | 312.100 | 34,10 | 33,17 | 33,27 | 00:00:00 | | 2005-10-25 | 33,95 | 338.800 | 34,47 | 33,55 | 33,99 | 00:00:00 | | 2005-10-26 | 37,06 | 1.544.800 | 37,13 | 34,75 | 34,75 | 00:00:00 | | 2005-10-27 | 36,93 | 1.149.400 | 37,47 | 36,22 | 37,25 | 00:00:00 | | 2005-10-28 | 38,26 | 1.241.400 | 38,47 | 37,26 | 37,35 | 00:00:00 | | 2005-10-31 | 39,67 | 1.083.200 | 39,82 | 38,44 | 38,50 | 00:00:00 | | 2005-11-01 | 40,02 | 1.313.500 | 40,48 | 39,54 | 39,57 | 00:00:00 | | 2005-11-02 | 40,88 | 1.293.500 | 41,00 | 39,92 | 39,92 | 00:00:00 | | 2005-11-03 | 41,55 | 815.500 | 41,55 | 40,83 | 40,88 | 00:00:00 | | 2005-11-04 | 41,42 | 1.131.700 | 42,15 | 40,74 | 41,85 | 00:00:00 | | 2005-11-07 | 42,01 | 787.400 | 42,04 | 41,04 | 41,39 | 00:00:00 | | 2005-11-08 | 41,60 | 621.600 | 41,94 | 40,87 | 41,84 | 00:00:00 | | 2005-11-09 | 41,99 | 649.200 | 42,52 | 41,33 | 41,75 | 00:00:00 | | 2005-11-10 | 42,79 | 687.100 | 42,91 | 41,69 | 41,96 | 00:00:00 | | 2005-11-11 | 43,36 | 431.600 | 43,36 | 42,60 | 42,74 | 00:00:00 | | 2005-11-14 | 42,76 | 660.300 | 43,57 | 42,63 | 43,27 | 00:00:00 | | 2005-11-15 | 42,15 | 766.600 | 43,04 | 41,95 | 42,72 | 00:00:00 | | 2005-11-16 | 41,90 | 742.000 | 42,73 | 41,74 | 42,21 | 00:00:00 | | 2005-11-17 | 42,70 | 869.500 | 42,81 | 42,20 | 42,20 | 00:00:00 | | 2005-11-18 | 43,63 | 696.500 | 44,75 | 43,32 | 43,32 | 00:00:00 | | 2005-11-21 | 43,52 | 467.700 | 43,61 | 42,94 | 43,52 | 00:00:00 | | 2005-11-22 | 43,39 | 480.500 | 43,67 | 42,99 | 43,50 | 00:00:00 | | 2005-11-23 | 43,18 | 515.200 | 43,59 | 42,89 | 43,29 | 00:00:00 | | 2005-11-25 | 43,50 | 188.800 | 43,66 | 43,19 | 43,33 | 00:00:00 | | 2005-11-28 | 42,72 | 434.900 | 43,85 | 42,54 | 43,85 | 00:00:00 | | 2005-11-29 | 43,19 | 497.300 | 43,88 | 43,10 | 43,30 | 00:00:00 | | 2005-11-30 | 42,43 | 568.500 | 43,22 | 42,30 | 43,06 | 00:00:00 | | 2005-12-01 | 42,82 | 535.500 | 43,06 | 42,49 | 42,49 | 00:00:00 | | 2005-12-02 | 42,21 | 699.200 | 42,67 | 41,78 | 42,67 | 00:00:00 | | 2005-12-05 | 41,33 | 631.400 | 41,96 | 40,81 | 41,96 | 00:00:00 | | 2005-12-06 | 41,69 | 472.500 | 42,25 | 41,68 | 41,71 | 00:00:00 | | 2005-12-07 | 41,01 | 600.800 | 41,92 | 40,93 | 41,82 | 00:00:00 | | 2005-12-08 | 40,40 | 651.000 | 41,24 | 40,38 | 40,66 | 00:00:00 | | 2005-12-09 | 40,73 | 349.500 | 40,85 | 40,26 | 40,60 | 00:00:00 | | 2005-12-12 | 40,61 | 447.500 | 41,72 | 40,45 | 41,06 | 00:00:00 | | 2005-12-13 | 41,33 | 706.700 | 41,52 | 40,34 | 40,83 | 00:00:00 | | 2005-12-14 | 41,95 | 655.800 | 42,12 | 41,17 | 41,17 | 00:00:00 | | 2005-12-15 | 41,76 | 422.700 | 42,09 | 41,41 | 41,80 | 00:00:00 | | 2005-12-16 | 41,50 | 528.800 | 42,20 | 41,50 | 42,05 | 00:00:00 | | 2005-12-19 | 41,07 | 325.700 | 41,50 | 41,00 | 41,23 | 00:00:00 | | 2005-12-20 | 40,90 | 361.000 | 41,22 | 40,42 | 41,05 | 00:00:00 | | 2005-12-21 | 41,74 | 506.300 | 42,16 | 41,18 | 41,25 | 00:00:00 | | 2005-12-22 | 41,63 | 335.600 | 41,71 | 41,34 | 41,71 | 00:00:00 | | 2005-12-23 | 42,19 | 231.000 | 42,27 | 41,59 | 41,64 | 00:00:00 | | 2005-12-27 | 41,22 | 416.900 | 42,14 | 41,01 | 42,10 | 00:00:00 | | 2005-12-28 | 41,36 | 226.200 | 41,46 | 41,03 | 41,09 | 00:00:00 | | 2005-12-29 | 41,67 | 218.800 | 41,96 | 41,26 | 41,47 | 00:00:00 | | 2005-12-30 | 41,02 | 326.100 | 41,67 | 40,68 | 41,67 | 00:00:00 | | 2006-01-03 | 40,74 | 513.700 | 41,05 | 39,61 | 41,03 | 00:00:00 | | 2006-01-04 | 41,90 | 628.700 | 41,90 | 40,69 | 40,69 | 00:00:00 | | 2006-01-05 | 42,58 | 883.100 | 42,68 | 41,73 | 41,90 | 00:00:00 | | 2006-01-06 | 42,96 | 766.500 | 43,05 | 42,13 | 42,62 | 00:00:00 | | 2006-01-09 | 43,51 | 558.700 | 43,57 | 42,59 | 42,77 | 00:00:00 | | 2006-01-10 | 42,43 | 946.000 | 43,10 | 42,07 | 43,10 | 00:00:00 | | 2006-01-11 | 41,99 | 657.200 | 42,50 | 41,81 | 42,48 | 00:00:00 | | 2006-01-12 | 41,00 | 665.000 | 41,90 | 40,90 | 41,78 | 00:00:00 | | 2006-01-13 | 41,00 | 537.000 | 41,38 | 40,93 | 41,12 | 00:00:00 | | 2006-01-17 | 40,32 | 749.300 | 40,96 | 39,95 | 40,95 | 00:00:00 | | 2006-01-18 | 40,84 | 730.100 | 41,10 | 39,92 | 39,96 | 00:00:00 | | 2006-01-19 | 42,47 | 824.700 | 42,80 | 40,88 | 40,91 | 00:00:00 | | 2006-01-20 | 41,76 | 914.600 | 43,74 | 41,73 | 43,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
