|
 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 | | 2006-01-20 | 41,76 | 914.600 | 43,74 | 41,73 | 43,37 | 00:00:00 | | 2006-01-23 | 41,50 | 485.300 | 42,03 | 41,02 | 42,03 | 00:00:00 | | 2006-01-24 | 43,58 | 861.000 | 43,70 | 41,80 | 41,80 | 00:00:00 | | 2006-01-25 | 43,29 | 629.500 | 43,68 | 42,82 | 43,35 | 00:00:00 | | 2006-01-26 | 43,79 | 481.200 | 43,99 | 43,49 | 43,51 | 00:00:00 | | 2006-01-27 | 44,75 | 607.700 | 45,00 | 43,71 | 43,91 | 00:00:00 | | 2006-01-30 | 44,43 | 550.400 | 45,24 | 44,23 | 44,85 | 00:00:00 | | 2006-01-31 | 44,70 | 505.500 | 44,91 | 43,78 | 44,15 | 00:00:00 | | 2006-02-01 | 44,01 | 546.200 | 44,51 | 43,45 | 44,51 | 00:00:00 | | 2006-02-02 | 43,75 | 458.800 | 44,06 | 43,32 | 44,01 | 00:00:00 | | 2006-02-03 | 41,00 | 1.639.200 | 43,15 | 40,82 | 43,00 | 00:00:00 | | 2006-02-06 | 41,86 | 1.434.300 | 41,86 | 40,39 | 41,25 | 00:00:00 | | 2006-02-07 | 41,15 | 772.200 | 41,92 | 41,05 | 41,50 | 00:00:00 | | 2006-02-08 | 42,58 | 755.500 | 42,69 | 41,19 | 41,25 | 00:00:00 | | 2006-02-09 | 43,04 | 657.800 | 43,35 | 42,22 | 42,63 | 00:00:00 | | 2006-02-10 | 43,14 | 617.800 | 43,27 | 42,37 | 42,97 | 00:00:00 | | 2006-02-13 | 42,55 | 331.800 | 43,22 | 42,23 | 43,22 | 00:00:00 | | 2006-02-14 | 43,48 | 1.073.900 | 43,48 | 42,11 | 42,58 | 00:00:00 | | 2006-02-15 | 43,36 | 306.900 | 43,41 | 42,74 | 43,24 | 00:00:00 | | 2006-02-16 | 43,67 | 277.800 | 43,70 | 43,20 | 43,36 | 00:00:00 | | 2006-02-17 | 43,26 | 549.400 | 43,90 | 42,82 | 43,89 | 00:00:00 | | 2006-02-21 | 43,09 | 639.400 | 43,67 | 42,92 | 43,20 | 00:00:00 | | 2006-02-22 | 44,52 | 626.000 | 44,59 | 42,92 | 43,34 | 00:00:00 | | 2006-02-23 | 44,60 | 604.100 | 44,85 | 44,29 | 44,45 | 00:00:00 | | 2006-02-24 | 44,75 | 637.100 | 44,78 | 44,10 | 44,59 | 00:00:00 | | 2006-02-27 | 45,12 | 331.000 | 45,22 | 44,54 | 44,67 | 00:00:00 | | 2006-02-28 | 44,34 | 658.600 | 45,12 | 44,26 | 44,90 | 00:00:00 | | 2006-03-01 | 45,39 | 499.000 | 45,42 | 44,28 | 44,28 | 00:00:00 | | 2006-03-02 | 44,78 | 502.800 | 45,40 | 44,67 | 45,26 | 00:00:00 | | 2006-03-03 | 45,11 | 453.800 | 45,55 | 44,36 | 44,53 | 00:00:00 | | 2006-03-06 | 44,68 | 415.300 | 45,40 | 44,50 | 45,25 | 00:00:00 | | 2006-03-07 | 44,25 | 424.500 | 44,72 | 43,97 | 44,48 | 00:00:00 | | 2006-03-08 | 44,03 | 740.000 | 44,19 | 43,39 | 44,04 | 00:00:00 | | 2006-03-09 | 43,31 | 521.100 | 44,24 | 43,18 | 44,01 | 00:00:00 | | 2006-03-10 | 44,12 | 450.400 | 44,26 | 43,01 | 43,50 | 00:00:00 | | 2006-03-13 | 44,02 | 273.200 | 44,65 | 43,84 | 44,10 | 00:00:00 | | 2006-03-14 | 44,55 | 340.600 | 44,61 | 43,81 | 43,97 | 00:00:00 | | 2006-03-15 | 44,86 | 426.400 | 44,95 | 44,19 | 44,70 | 00:00:00 | | 2006-03-16 | 44,64 | 309.100 | 45,28 | 44,51 | 45,00 | 00:00:00 | | 2006-03-17 | 45,30 | 606.500 | 45,48 | 44,84 | 45,10 | 00:00:00 | | 2006-03-20 | 44,90 | 422.000 | 45,73 | 44,67 | 45,17 | 00:00:00 | | 2006-03-21 | 45,27 | 347.900 | 45,48 | 44,51 | 45,00 | 00:00:00 | | 2006-03-22 | 45,91 | 498.000 | 46,04 | 45,08 | 45,38 | 00:00:00 | | 2006-03-23 | 44,56 | 675.300 | 45,56 | 44,31 | 45,50 | 00:00:00 | | 2006-03-24 | 45,27 | 549.200 | 45,50 | 44,52 | 44,62 | 00:00:00 | | 2006-03-27 | 44,96 | 425.500 | 45,25 | 44,86 | 45,10 | 00:00:00 | | 2006-03-28 | 45,06 | 433.400 | 45,28 | 44,39 | 44,77 | 00:00:00 | | 2006-03-29 | 45,56 | 371.700 | 45,99 | 45,01 | 45,09 | 00:00:00 | | 2006-03-30 | 44,76 | 479.500 | 45,61 | 44,58 | 45,50 | 00:00:00 | | 2006-03-31 | 44,78 | 383.500 | 45,29 | 44,43 | 44,86 | 00:00:00 | | 2006-04-03 | 44,98 | 520.800 | 45,72 | 44,47 | 44,93 | 00:00:00 | | 2006-04-04 | 45,64 | 498.000 | 46,15 | 44,55 | 44,97 | 00:00:00 | | 2006-04-05 | 47,12 | 665.300 | 47,31 | 45,77 | 45,83 | 00:00:00 | | 2006-04-06 | 47,14 | 463.000 | 47,38 | 46,71 | 47,05 | 00:00:00 | | 2006-04-07 | 47,12 | 374.700 | 47,74 | 46,96 | 47,22 | 00:00:00 | | 2006-04-10 | 47,09 | 306.600 | 47,45 | 46,69 | 47,14 | 00:00:00 | | 2006-04-11 | 46,18 | 464.700 | 47,26 | 46,08 | 47,11 | 00:00:00 | | 2006-04-12 | 46,29 | 281.900 | 46,66 | 46,04 | 46,30 | 00:00:00 | | 2006-04-13 | 46,52 | 284.400 | 46,78 | 46,05 | 46,37 | 00:00:00 | | 2006-04-17 | 45,94 | 369.700 | 46,60 | 45,82 | 46,35 | 00:00:00 | | 2006-04-18 | 48,31 | 630.300 | 48,44 | 46,10 | 46,10 | 00:00:00 | | 2006-04-19 | 48,75 | 403.500 | 49,12 | 48,29 | 48,31 | 00:00:00 | | 2006-04-20 | 49,41 | 461.100 | 49,50 | 48,80 | 49,00 | 00:00:00 | | 2006-04-21 | 49,57 | 522.600 | 50,30 | 49,28 | 49,89 | 00:00:00 | | 2006-04-24 | 48,98 | 423.300 | 49,57 | 48,38 | 49,57 | 00:00:00 | | 2006-04-25 | 49,19 | 615.700 | 49,29 | 48,40 | 49,10 | 00:00:00 | | 2006-04-26 | 49,19 | 407.300 | 49,75 | 48,24 | 49,10 | 00:00:00 | | 2006-04-27 | 50,21 | 602.300 | 50,49 | 47,68 | 48,94 | 00:00:00 | | 2006-04-28 | 52,15 | 1.018.600 | 52,99 | 50,31 | 50,31 | 00:00:00 | | 2006-05-01 | 50,29 | 1.396.700 | 51,66 | 50,26 | 51,60 | 00:00:00 | | 2006-05-02 | 51,62 | 642.000 | 51,62 | 49,81 | 50,42 | 00:00:00 | | 2006-05-03 | 52,24 | 774.700 | 52,71 | 51,78 | 51,78 | 00:00:00 | | 2006-05-04 | 52,93 | 568.800 | 52,94 | 52,26 | 52,48 | 00:00:00 | | 2006-05-05 | 54,47 | 566.500 | 54,55 | 52,86 | 52,97 | 00:00:00 | | 2006-05-08 | 54,43 | 634.900 | 55,50 | 54,37 | 54,92 | 00:00:00 | | 2006-05-09 | 54,22 | 813.900 | 54,49 | 53,74 | 54,40 | 00:00:00 | | 2006-05-10 | 55,53 | 1.162.100 | 56,42 | 53,87 | 54,10 | 00:00:00 | | 2006-05-11 | 54,52 | 688.300 | 55,63 | 54,33 | 55,63 | 00:00:00 | | 2006-05-12 | 54,20 | 593.900 | 55,22 | 54,02 | 54,49 | 00:00:00 | | 2006-05-15 | 53,87 | 678.400 | 54,42 | 52,96 | 54,07 | 00:00:00 | | 2006-05-16 | 53,06 | 434.800 | 54,25 | 52,87 | 53,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
