|
 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 | | 2000-08-21 | 21,81 | 536.300 | 22,00 | 21,19 | 21,62 | 00:00:00 | | 2000-08-22 | 21,56 | 232.900 | 21,94 | 21,31 | 21,94 | 00:00:00 | | 2000-08-23 | 20,38 | 726.500 | 21,38 | 19,38 | 21,31 | 00:00:00 | | 2000-08-24 | 19,94 | 814.500 | 20,25 | 18,88 | 20,19 | 00:00:00 | | 2000-08-25 | 19,88 | 380.000 | 20,25 | 19,62 | 20,19 | 00:00:00 | | 2000-08-28 | 19,75 | 4.821 | 20,19 | 19,75 | 20,06 | 00:00:00 | | 2000-08-29 | 19,63 | 2.627 | 19,81 | 19,38 | 19,81 | 00:00:00 | | 2000-08-30 | 19,19 | 210.000 | 19,50 | 19,06 | 19,31 | 00:00:00 | | 2000-08-31 | 19,19 | 288.800 | 19,38 | 18,81 | 19,19 | 00:00:00 | | 2000-09-01 | 19,25 | 244.600 | 19,62 | 19,06 | 19,06 | 00:00:00 | | 2000-09-05 | 19,62 | 484.600 | 19,94 | 19,31 | 19,38 | 00:00:00 | | 2000-09-06 | 20,25 | 755.200 | 20,81 | 19,88 | 19,88 | 00:00:00 | | 2000-09-07 | 20,00 | 215.700 | 20,25 | 19,81 | 20,25 | 00:00:00 | | 2000-09-08 | 19,81 | 230.800 | 20,19 | 19,56 | 20,19 | 00:00:00 | | 2000-09-11 | 19,88 | 326.600 | 20,12 | 19,75 | 19,88 | 00:00:00 | | 2000-09-12 | 19,94 | 298.000 | 20,19 | 19,75 | 20,00 | 00:00:00 | | 2000-09-13 | 20,38 | 617.600 | 20,56 | 20,00 | 20,06 | 00:00:00 | | 2000-09-14 | 20,19 | 552.800 | 20,62 | 20,00 | 20,31 | 00:00:00 | | 2000-09-15 | 20,00 | 495.900 | 20,19 | 19,94 | 20,06 | 00:00:00 | | 2000-09-18 | 19,94 | 457.900 | 20,06 | 19,38 | 20,00 | 00:00:00 | | 2000-09-19 | 20,12 | 549.000 | 20,44 | 19,06 | 19,69 | 00:00:00 | | 2000-09-20 | 20,38 | 404.200 | 20,62 | 20,12 | 20,12 | 00:00:00 | | 2000-09-21 | 20,06 | 291.600 | 20,38 | 19,75 | 20,38 | 00:00:00 | | 2000-09-22 | 19,88 | 365.100 | 20,00 | 19,44 | 20,00 | 00:00:00 | | 2000-09-25 | 19,75 | 303.100 | 20,25 | 19,69 | 19,81 | 00:00:00 | | 2000-09-26 | 19,19 | 691.000 | 19,75 | 18,62 | 19,62 | 00:00:00 | | 2000-09-27 | 18,81 | 385.500 | 19,38 | 18,56 | 19,31 | 00:00:00 | | 2000-09-28 | 18,56 | 347.100 | 19,06 | 18,50 | 18,62 | 00:00:00 | | 2000-09-29 | 18,44 | 308.400 | 18,75 | 18,31 | 18,62 | 00:00:00 | | 2000-10-02 | 16,94 | 972.800 | 18,25 | 16,50 | 18,12 | 00:00:00 | | 2000-10-03 | 16,50 | 982.500 | 17,12 | 16,31 | 17,12 | 00:00:00 | | 2000-10-04 | 16,94 | 650.300 | 17,19 | 16,38 | 16,69 | 00:00:00 | | 2000-10-05 | 16,62 | 628.700 | 17,31 | 16,31 | 17,31 | 00:00:00 | | 2000-10-06 | 15,94 | 1.231.200 | 16,62 | 15,62 | 16,31 | 00:00:00 | | 2000-10-09 | 16,00 | 269.400 | 16,00 | 15,69 | 15,94 | 00:00:00 | | 2000-10-10 | 17,00 | 1.165.000 | 17,38 | 16,56 | 16,75 | 00:00:00 | | 2000-10-11 | 16,75 | 447.400 | 16,75 | 16,44 | 16,50 | 00:00:00 | | 2000-10-12 | 17,19 | 1.147.600 | 18,25 | 16,75 | 17,62 | 00:00:00 | | 2000-10-13 | 17,38 | 759.400 | 17,62 | 17,06 | 17,12 | 00:00:00 | | 2000-10-16 | 17,50 | 284.800 | 17,56 | 16,88 | 17,50 | 00:00:00 | | 2000-10-17 | 16,94 | 344.300 | 17,50 | 16,56 | 17,44 | 00:00:00 | | 2000-10-18 | 16,81 | 265.300 | 17,00 | 16,53 | 16,75 | 00:00:00 | | 2000-10-19 | 15,50 | 1.408.600 | 16,69 | 14,81 | 16,69 | 00:00:00 | | 2000-10-20 | 16,56 | 801.400 | 16,75 | 15,62 | 15,69 | 00:00:00 | | 2000-10-23 | 15,31 | 745.300 | 16,12 | 15,00 | 16,12 | 00:00:00 | | 2000-10-24 | 15,75 | 463.000 | 15,81 | 15,38 | 15,50 | 00:00:00 | | 2000-10-25 | 15,88 | 537.200 | 16,25 | 15,31 | 15,62 | 00:00:00 | | 2000-10-26 | 16,12 | 283.000 | 16,62 | 16,00 | 16,62 | 00:00:00 | | 2000-10-27 | 16,69 | 438.000 | 17,00 | 15,88 | 16,25 | 00:00:00 | | 2000-10-30 | 18,81 | 1.768.300 | 19,25 | 16,50 | 16,50 | 00:00:00 | | 2000-10-31 | 19,75 | 1.366.200 | 19,88 | 18,38 | 18,81 | 00:00:00 | | 2000-11-01 | 18,81 | 496.800 | 20,31 | 18,62 | 19,38 | 00:00:00 | | 2000-11-02 | 19,00 | 479.300 | 19,44 | 18,75 | 18,81 | 00:00:00 | | 2000-11-03 | 18,75 | 270.400 | 19,31 | 18,75 | 19,00 | 00:00:00 | | 2000-11-06 | 19,00 | 217.100 | 19,56 | 18,62 | 18,62 | 00:00:00 | | 2000-11-07 | 18,75 | 326.500 | 19,19 | 18,38 | 19,06 | 00:00:00 | | 2000-11-08 | 18,88 | 198.500 | 19,19 | 18,75 | 18,75 | 00:00:00 | | 2000-11-09 | 18,81 | 261.600 | 19,00 | 18,31 | 18,94 | 00:00:00 | | 2000-11-10 | 18,19 | 385.500 | 18,75 | 18,00 | 18,62 | 00:00:00 | | 2000-11-13 | 18,81 | 343.800 | 19,25 | 18,00 | 18,00 | 00:00:00 | | 2000-11-14 | 18,81 | 215.700 | 19,19 | 18,56 | 18,81 | 00:00:00 | | 2000-11-15 | 18,50 | 258.600 | 18,75 | 18,12 | 18,75 | 00:00:00 | | 2000-11-16 | 17,94 | 304.600 | 18,38 | 17,50 | 18,38 | 00:00:00 | | 2000-11-17 | 17,69 | 361.200 | 18,00 | 16,88 | 17,69 | 00:00:00 | | 2000-11-20 | 17,38 | 478.300 | 17,81 | 17,00 | 17,69 | 00:00:00 | | 2000-11-21 | 17,38 | 230.500 | 17,50 | 17,19 | 17,50 | 00:00:00 | | 2000-11-22 | 16,94 | 186.900 | 17,19 | 16,69 | 17,00 | 00:00:00 | | 2000-11-24 | 17,00 | 68.900 | 17,25 | 17,00 | 17,12 | 00:00:00 | | 2000-11-27 | 17,44 | 226.000 | 17,56 | 16,81 | 17,12 | 00:00:00 | | 2000-11-28 | 17,31 | 398.100 | 17,50 | 16,62 | 17,19 | 00:00:00 | | 2000-11-29 | 17,12 | 179.700 | 17,38 | 16,94 | 17,31 | 00:00:00 | | 2000-11-30 | 17,38 | 239.100 | 17,50 | 16,75 | 17,06 | 00:00:00 | | 2000-12-01 | 17,38 | 130.600 | 17,62 | 17,16 | 17,38 | 00:00:00 | | 2000-12-04 | 17,38 | 252.900 | 17,62 | 17,06 | 17,25 | 00:00:00 | | 2000-12-05 | 18,25 | 856.700 | 18,88 | 17,19 | 17,31 | 00:00:00 | | 2000-12-06 | 17,62 | 369.200 | 18,25 | 17,38 | 18,00 | 00:00:00 | | 2000-12-07 | 17,38 | 151.500 | 18,06 | 17,12 | 17,56 | 00:00:00 | | 2000-12-08 | 17,00 | 513.800 | 17,50 | 16,56 | 17,44 | 00:00:00 | | 2000-12-11 | 16,69 | 274.100 | 17,25 | 16,56 | 17,00 | 00:00:00 | | 2000-12-12 | 17,19 | 374.400 | 17,50 | 16,75 | 16,88 | 00:00:00 | | 2000-12-13 | 16,50 | 336.900 | 17,44 | 16,44 | 17,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
