|
 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 | | 2000-04-27 | 22,50 | 976.400 | 22,75 | 21,50 | 21,50 | 00:00:00 | | 2000-04-28 | 22,19 | 508.300 | 23,12 | 21,88 | 22,75 | 00:00:00 | | 2000-05-01 | 22,25 | 877.200 | 22,69 | 21,62 | 22,12 | 00:00:00 | | 2000-05-02 | 21,69 | 606.300 | 22,12 | 21,56 | 22,00 | 00:00:00 | | 2000-05-03 | 20,62 | 1.177.300 | 21,81 | 19,88 | 21,75 | 00:00:00 | | 2000-05-04 | 20,75 | 494.500 | 21,25 | 20,50 | 20,50 | 00:00:00 | | 2000-05-05 | 20,81 | 503.100 | 21,13 | 20,31 | 20,56 | 00:00:00 | | 2000-05-08 | 21,44 | 852.500 | 21,81 | 20,69 | 20,69 | 00:00:00 | | 2000-05-09 | 21,25 | 610.400 | 22,12 | 21,06 | 21,44 | 00:00:00 | | 2000-05-10 | 20,87 | 555.500 | 21,44 | 20,38 | 21,13 | 00:00:00 | | 2000-05-11 | 20,81 | 202.400 | 21,38 | 20,56 | 21,00 | 00:00:00 | | 2000-05-12 | 21,06 | 219.200 | 21,19 | 20,75 | 20,75 | 00:00:00 | | 2000-05-15 | 20,87 | 158.100 | 21,06 | 20,81 | 20,94 | 00:00:00 | | 2000-05-16 | 20,50 | 346.600 | 21,00 | 20,12 | 20,94 | 00:00:00 | | 2000-05-17 | 20,19 | 255.600 | 20,50 | 19,81 | 20,50 | 00:00:00 | | 2000-05-18 | 20,00 | 289.500 | 20,44 | 20,00 | 20,12 | 00:00:00 | | 2000-05-19 | 19,69 | 416.500 | 19,94 | 19,25 | 19,94 | 00:00:00 | | 2000-05-22 | 19,50 | 373.600 | 19,69 | 19,00 | 19,63 | 00:00:00 | | 2000-05-23 | 18,94 | 467.700 | 19,81 | 18,69 | 19,63 | 00:00:00 | | 2000-05-24 | 18,50 | 556.000 | 19,12 | 18,38 | 18,88 | 00:00:00 | | 2000-05-25 | 18,81 | 699.200 | 19,44 | 18,31 | 18,44 | 00:00:00 | | 2000-05-26 | 19,00 | 503.800 | 19,37 | 18,69 | 19,00 | 00:00:00 | | 2000-05-30 | 19,31 | 541.700 | 20,12 | 19,00 | 19,00 | 00:00:00 | | 2000-05-31 | 19,19 | 616.000 | 19,50 | 18,88 | 19,06 | 00:00:00 | | 2000-06-01 | 19,94 | 635.600 | 20,25 | 19,37 | 19,37 | 00:00:00 | | 2000-06-02 | 19,94 | 8.955 | 20,50 | 19,94 | 20,25 | 00:00:00 | | 2000-06-05 | 19,69 | 483.900 | 19,88 | 19,44 | 19,81 | 00:00:00 | | 2000-06-06 | 19,75 | 393.400 | 19,94 | 19,50 | 19,69 | 00:00:00 | | 2000-06-07 | 20,19 | 509.300 | 20,44 | 19,75 | 20,00 | 00:00:00 | | 2000-06-08 | 20,38 | 657.500 | 21,12 | 20,06 | 20,25 | 00:00:00 | | 2000-06-09 | 19,94 | 3.558 | 20,19 | 19,38 | 20,13 | 00:00:00 | | 2000-06-12 | 19,50 | 362.600 | 20,12 | 19,25 | 19,94 | 00:00:00 | | 2000-06-13 | 19,50 | 222.500 | 19,56 | 19,00 | 19,50 | 00:00:00 | | 2000-06-14 | 19,25 | 208.900 | 19,75 | 19,06 | 19,50 | 00:00:00 | | 2000-06-15 | 19,56 | 548.700 | 19,62 | 18,88 | 19,50 | 00:00:00 | | 2000-06-16 | 19,16 | 396.400 | 19,31 | 19,12 | 19,25 | 00:00:00 | | 2000-06-19 | 18,69 | 368.000 | 19,00 | 18,56 | 19,00 | 00:00:00 | | 2000-06-20 | 18,06 | 511.200 | 18,69 | 18,00 | 18,50 | 00:00:00 | | 2000-06-21 | 18,50 | 250.600 | 18,56 | 17,94 | 18,12 | 00:00:00 | | 2000-06-22 | 18,50 | 309.400 | 18,62 | 18,00 | 18,38 | 00:00:00 | | 2000-06-23 | 18,81 | 310.100 | 19,12 | 18,31 | 18,50 | 00:00:00 | | 2000-06-26 | 18,62 | 226.200 | 19,12 | 18,38 | 18,81 | 00:00:00 | | 2000-06-27 | 18,94 | 438.700 | 19,19 | 18,38 | 18,44 | 00:00:00 | | 2000-06-28 | 19,02 | 1.093.600 | 19,31 | 18,00 | 19,00 | 00:00:00 | | 2000-06-29 | 20,25 | 1.025.800 | 20,25 | 18,19 | 18,81 | 00:00:00 | | 2000-06-30 | 18,94 | 1.331.800 | 20,19 | 18,48 | 20,00 | 00:00:00 | | 2000-07-03 | 19,38 | 252.600 | 19,44 | 18,81 | 18,94 | 00:00:00 | | 2000-07-05 | 19,19 | 403.200 | 19,25 | 18,56 | 19,12 | 00:00:00 | | 2000-07-06 | 18,69 | 498.200 | 19,38 | 18,31 | 19,19 | 00:00:00 | | 2000-07-07 | 18,94 | 365.100 | 19,12 | 18,44 | 18,81 | 00:00:00 | | 2000-07-10 | 19,12 | 315.800 | 19,50 | 18,75 | 18,81 | 00:00:00 | | 2000-07-11 | 19,56 | 502.500 | 19,56 | 18,75 | 18,94 | 00:00:00 | | 2000-07-12 | 19,62 | 442.100 | 20,38 | 19,31 | 19,44 | 00:00:00 | | 2000-07-13 | 19,94 | 613.000 | 20,12 | 19,25 | 19,56 | 00:00:00 | | 2000-07-14 | 19,81 | 360.400 | 20,25 | 19,62 | 20,00 | 00:00:00 | | 2000-07-17 | 19,38 | 309.500 | 19,62 | 19,25 | 19,62 | 00:00:00 | | 2000-07-18 | 19,19 | 501.300 | 19,38 | 18,88 | 19,19 | 00:00:00 | | 2000-07-19 | 19,38 | 553.000 | 19,62 | 18,75 | 19,00 | 00:00:00 | | 2000-07-20 | 19,81 | 590.700 | 19,88 | 19,31 | 19,38 | 00:00:00 | | 2000-07-21 | 19,69 | 738.900 | 19,94 | 19,50 | 19,94 | 00:00:00 | | 2000-07-24 | 20,69 | 1.145.900 | 21,00 | 19,50 | 19,62 | 00:00:00 | | 2000-07-25 | 21,00 | 937.100 | 21,38 | 20,50 | 20,69 | 00:00:00 | | 2000-07-26 | 20,56 | 683.100 | 20,75 | 20,12 | 20,62 | 00:00:00 | | 2000-07-27 | 21,44 | 1.109.800 | 22,00 | 20,50 | 20,50 | 00:00:00 | | 2000-07-28 | 21,25 | 591.400 | 21,25 | 20,50 | 21,00 | 00:00:00 | | 2000-07-31 | 20,88 | 571.800 | 21,00 | 20,31 | 20,62 | 00:00:00 | | 2000-08-01 | 21,06 | 374.300 | 21,38 | 20,50 | 20,50 | 00:00:00 | | 2000-08-02 | 21,12 | 658.000 | 21,75 | 20,94 | 20,94 | 00:00:00 | | 2000-08-03 | 20,75 | 310.000 | 20,88 | 20,62 | 20,88 | 00:00:00 | | 2000-08-04 | 21,12 | 352.400 | 21,25 | 20,44 | 20,88 | 00:00:00 | | 2000-08-07 | 21,06 | 481.500 | 21,31 | 20,62 | 21,00 | 00:00:00 | | 2000-08-08 | 22,38 | 1.112.800 | 23,00 | 20,81 | 21,06 | 00:00:00 | | 2000-08-09 | 21,50 | 384.700 | 22,44 | 21,25 | 22,19 | 00:00:00 | | 2000-08-10 | 21,50 | 173.900 | 22,00 | 21,25 | 21,38 | 00:00:00 | | 2000-08-11 | 21,69 | 173.600 | 22,00 | 21,31 | 21,50 | 00:00:00 | | 2000-08-14 | 21,38 | 320.300 | 21,69 | 20,88 | 21,69 | 00:00:00 | | 2000-08-15 | 21,00 | 257.500 | 21,62 | 20,88 | 21,50 | 00:00:00 | | 2000-08-16 | 22,19 | 666.700 | 22,50 | 21,00 | 21,00 | 00:00:00 | | 2000-08-17 | 22,12 | 393.000 | 22,12 | 21,62 | 22,00 | 00:00:00 | | 2000-08-18 | 21,31 | 456.500 | 22,38 | 21,12 | 21,94 | 00:00:00 | | 2000-08-21 | 21,81 | 536.300 | 22,00 | 21,19 | 21,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
