|
 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 | | 2000-12-13 | 16,50 | 336.900 | 17,44 | 16,44 | 17,00 | 00:00:00 | | 2000-12-14 | 16,62 | 190.200 | 16,94 | 16,31 | 16,62 | 00:00:00 | | 2000-12-15 | 15,69 | 437.800 | 16,50 | 15,50 | 16,38 | 00:00:00 | | 2000-12-18 | 15,94 | 451.900 | 16,25 | 15,75 | 15,94 | 00:00:00 | | 2000-12-19 | 16,25 | 314.300 | 16,88 | 15,56 | 15,81 | 00:00:00 | | 2000-12-20 | 16,00 | 518.800 | 16,31 | 15,25 | 16,00 | 00:00:00 | | 2000-12-21 | 16,38 | 622.100 | 16,50 | 15,81 | 16,00 | 00:00:00 | | 2000-12-22 | 16,31 | 268.900 | 16,50 | 15,94 | 16,00 | 00:00:00 | | 2000-12-26 | 15,75 | 487.000 | 16,06 | 15,44 | 15,75 | 00:00:00 | | 2000-12-27 | 16,00 | 380.100 | 16,31 | 15,75 | 15,75 | 00:00:00 | | 2000-12-28 | 16,75 | 408.600 | 17,00 | 15,81 | 16,00 | 00:00:00 | | 2000-12-29 | 16,62 | 279.700 | 16,94 | 16,62 | 16,75 | 00:00:00 | | 2001-01-02 | 16,19 | 198.600 | 16,81 | 16,19 | 16,62 | 00:00:00 | | 2001-01-03 | 17,44 | 299.500 | 17,50 | 16,06 | 16,06 | 00:00:00 | | 2001-01-04 | 17,38 | 626.900 | 17,81 | 16,56 | 17,44 | 00:00:00 | | 2001-01-05 | 17,25 | 242.200 | 17,81 | 17,12 | 17,25 | 00:00:00 | | 2001-01-08 | 17,88 | 353.400 | 17,94 | 17,12 | 17,12 | 00:00:00 | | 2001-01-09 | 18,06 | 477.800 | 18,56 | 17,94 | 17,94 | 00:00:00 | | 2001-01-10 | 18,75 | 620.800 | 18,88 | 16,31 | 17,81 | 00:00:00 | | 2001-01-11 | 18,62 | 431.600 | 19,06 | 18,00 | 18,62 | 00:00:00 | | 2001-01-12 | 18,19 | 233.000 | 18,62 | 18,06 | 18,62 | 00:00:00 | | 2001-01-16 | 19,25 | 929.900 | 19,44 | 17,81 | 18,19 | 00:00:00 | | 2001-01-17 | 19,19 | 392.800 | 19,19 | 18,62 | 19,06 | 00:00:00 | | 2001-01-18 | 18,56 | 995.100 | 19,00 | 18,00 | 18,88 | 00:00:00 | | 2001-01-19 | 18,62 | 244.100 | 18,69 | 18,31 | 18,31 | 00:00:00 | | 2001-01-22 | 19,00 | 276.700 | 19,19 | 18,19 | 18,62 | 00:00:00 | | 2001-01-23 | 19,75 | 509.900 | 19,94 | 18,88 | 18,88 | 00:00:00 | | 2001-01-24 | 19,31 | 300.600 | 19,69 | 19,00 | 19,50 | 00:00:00 | | 2001-01-25 | 19,31 | 305.000 | 19,50 | 18,75 | 19,38 | 00:00:00 | | 2001-01-26 | 19,56 | 208.000 | 20,00 | 19,38 | 19,50 | 00:00:00 | | 2001-01-29 | 19,70 | 311.400 | 19,93 | 19,40 | 19,70 | 00:00:00 | | 2001-01-30 | 20,20 | 155.100 | 20,24 | 19,75 | 19,85 | 00:00:00 | | 2001-01-31 | 19,85 | 297.200 | 20,72 | 19,81 | 20,09 | 00:00:00 | | 2001-02-01 | 20,27 | 368.500 | 20,39 | 19,81 | 20,00 | 00:00:00 | | 2001-02-02 | 19,95 | 139.800 | 20,40 | 19,83 | 20,10 | 00:00:00 | | 2001-02-05 | 19,65 | 372.200 | 20,00 | 19,55 | 19,85 | 00:00:00 | | 2001-02-06 | 19,25 | 751.400 | 20,09 | 19,05 | 19,70 | 00:00:00 | | 2001-02-07 | 19,53 | 263.700 | 20,16 | 19,25 | 19,50 | 00:00:00 | | 2001-02-08 | 19,46 | 233.500 | 20,00 | 19,33 | 20,00 | 00:00:00 | | 2001-02-09 | 19,03 | 523.100 | 20,02 | 18,98 | 19,23 | 00:00:00 | | 2001-02-12 | 19,54 | 470.300 | 19,98 | 19,20 | 19,20 | 00:00:00 | | 2001-02-13 | 19,80 | 220.400 | 20,03 | 19,26 | 19,34 | 00:00:00 | | 2001-02-14 | 19,40 | 589.500 | 19,76 | 19,25 | 19,65 | 00:00:00 | | 2001-02-15 | 19,59 | 148.100 | 19,77 | 19,39 | 19,60 | 00:00:00 | | 2001-02-16 | 19,12 | 337.100 | 19,74 | 19,00 | 19,09 | 00:00:00 | | 2001-02-20 | 19,12 | 206.000 | 19,40 | 19,09 | 19,32 | 00:00:00 | | 2001-02-21 | 19,54 | 316.100 | 19,90 | 19,41 | 19,62 | 00:00:00 | | 2001-02-22 | 19,47 | 312.300 | 19,79 | 19,15 | 19,77 | 00:00:00 | | 2001-02-23 | 19,79 | 303.800 | 19,88 | 19,16 | 19,30 | 00:00:00 | | 2001-02-26 | 20,44 | 492.500 | 20,58 | 19,90 | 20,03 | 00:00:00 | | 2001-02-27 | 20,57 | 259.900 | 20,75 | 20,03 | 20,03 | 00:00:00 | | 2001-02-28 | 20,52 | 660.100 | 20,69 | 20,41 | 20,67 | 00:00:00 | | 2001-03-01 | 20,59 | 295.800 | 20,70 | 20,36 | 20,57 | 00:00:00 | | 2001-03-02 | 20,68 | 273.300 | 20,74 | 20,50 | 20,51 | 00:00:00 | | 2001-03-05 | 20,78 | 203.500 | 20,88 | 20,44 | 20,44 | 00:00:00 | | 2001-03-06 | 21,03 | 213.000 | 21,04 | 20,59 | 20,78 | 00:00:00 | | 2001-03-07 | 21,50 | 449.500 | 21,70 | 21,01 | 21,14 | 00:00:00 | | 2001-03-08 | 21,96 | 707.900 | 21,99 | 21,14 | 21,50 | 00:00:00 | | 2001-03-09 | 21,99 | 505.600 | 22,11 | 21,01 | 21,91 | 00:00:00 | | 2001-03-12 | 21,51 | 395.800 | 21,95 | 21,31 | 21,65 | 00:00:00 | | 2001-03-13 | 20,62 | 507.600 | 21,45 | 20,27 | 21,32 | 00:00:00 | | 2001-03-14 | 20,31 | 347.400 | 20,50 | 20,00 | 20,50 | 00:00:00 | | 2001-03-15 | 20,66 | 537.000 | 21,28 | 20,45 | 20,45 | 00:00:00 | | 2001-03-16 | 19,92 | 578.700 | 20,56 | 19,91 | 20,10 | 00:00:00 | | 2001-03-19 | 20,56 | 334.600 | 20,60 | 20,02 | 20,17 | 00:00:00 | | 2001-03-20 | 19,56 | 1.136.300 | 20,74 | 19,49 | 20,73 | 00:00:00 | | 2001-03-21 | 19,44 | 216.200 | 19,60 | 19,12 | 19,32 | 00:00:00 | | 2001-03-22 | 18,66 | 935.400 | 19,70 | 18,25 | 19,30 | 00:00:00 | | 2001-03-23 | 18,90 | 284.400 | 19,39 | 18,60 | 18,66 | 00:00:00 | | 2001-03-26 | 19,20 | 271.400 | 19,30 | 18,90 | 18,90 | 00:00:00 | | 2001-03-27 | 19,25 | 460.200 | 19,60 | 19,01 | 19,44 | 00:00:00 | | 2001-03-28 | 18,85 | 295.700 | 19,18 | 18,73 | 19,03 | 00:00:00 | | 2001-03-29 | 18,60 | 510.100 | 18,90 | 18,45 | 18,90 | 00:00:00 | | 2001-03-30 | 17,99 | 1.056.100 | 18,20 | 17,40 | 17,50 | 00:00:00 | | 2001-04-02 | 18,03 | 480.200 | 18,50 | 17,76 | 18,09 | 00:00:00 | | 2001-04-03 | 17,56 | 398.200 | 18,05 | 17,31 | 18,05 | 00:00:00 | | 2001-04-04 | 17,74 | 236.900 | 18,20 | 17,39 | 17,76 | 00:00:00 | | 2001-04-05 | 18,10 | 531.800 | 18,40 | 17,77 | 17,90 | 00:00:00 | | 2001-04-06 | 17,62 | 299.000 | 18,40 | 17,30 | 18,10 | 00:00:00 | | 2001-04-09 | 18,21 | 265.400 | 18,85 | 17,80 | 17,87 | 00:00:00 | | 2001-04-10 | 18,03 | 503.300 | 18,42 | 17,90 | 17,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
