|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-20 | 87,56 | 501.800 | 87,99 | 87,45 | 87,69 | 00:00:00 | | 2014-06-30 | 88,09 | 503.100 | 88,46 | 86,75 | 87,07 | 00:00:00 | | 2014-07-01 | 88,92 | 431.000 | 89,09 | 88,16 | 88,29 | 00:00:00 | | 2014-07-02 | 88,72 | 253.100 | 89,57 | 88,32 | 88,89 | 00:00:00 | | 2014-07-25 | 91,31 | 783.200 | 91,91 | 90,79 | 91,33 | 00:00:00 | | 2014-07-31 | 86,13 | 1.032.400 | 87,28 | 85,32 | 87,03 | 00:00:00 | | 2014-08-01 | 86,69 | 875.200 | 86,99 | 85,71 | 86,00 | 00:00:00 | | 2014-08-07 | 84,82 | 500.500 | 85,72 | 84,55 | 85,57 | 00:00:00 | | 2014-08-08 | 85,86 | 554.100 | 85,86 | 84,20 | 84,97 | 00:00:00 | | 2014-08-18 | 89,02 | 343.000 | 89,02 | 87,50 | 87,86 | 00:00:00 | | 2014-08-21 | 90,57 | 300.000 | 91,24 | 90,52 | 90,84 | 00:00:00 | | 2014-08-22 | 90,79 | 285.500 | 91,07 | 90,16 | 90,57 | 00:00:00 | | 2014-09-03 | 92,88 | 700.800 | 93,85 | 92,76 | 93,00 | 00:00:00 | | 2014-09-04 | 92,52 | 441.700 | 93,48 | 92,22 | 92,83 | 00:00:00 | | 2014-09-05 | 93,31 | 457.800 | 93,35 | 92,15 | 92,50 | 00:00:00 | | 2014-09-08 | 92,93 | 229.000 | 93,46 | 92,58 | 93,38 | 00:00:00 | | 2014-09-11 | 92,18 | 309.400 | 92,26 | 91,42 | 91,56 | 00:00:00 | | 2014-09-15 | 91,76 | 623.400 | 93,21 | 91,34 | 92,76 | 00:00:00 | | 2014-09-16 | 92,71 | 304.300 | 93,08 | 91,21 | 91,64 | 00:00:00 | | 2014-09-22 | 90,81 | 323.700 | 92,61 | 90,58 | 92,43 | 00:00:00 | | 2014-09-29 | 90,84 | 335.100 | 91,08 | 89,55 | 89,69 | 00:00:00 | | 2014-10-02 | 87,52 | 631.500 | 87,99 | 85,94 | 87,61 | 00:00:00 | | 2014-10-03 | 89,23 | 435.200 | 89,44 | 87,83 | 88,14 | 00:00:00 | | 2014-10-07 | 86,40 | 483.000 | 88,76 | 86,37 | 88,76 | 00:00:00 | | 2014-10-08 | 87,74 | 1.139.700 | 87,83 | 84,01 | 86,40 | 00:00:00 | | 2014-10-14 | 80,19 | 961.400 | 80,53 | 77,53 | 77,53 | 00:00:00 | | 2014-10-15 | 80,28 | 826.500 | 80,83 | 77,18 | 79,82 | 00:00:00 | | 2014-10-20 | 83,94 | 565.000 | 84,38 | 82,70 | 83,38 | 00:00:00 | | 2014-10-23 | 84,30 | 1.208.000 | 85,42 | 82,50 | 82,81 | 00:00:00 | | 2014-10-24 | 84,84 | 693.100 | 85,10 | 83,67 | 84,77 | 00:00:00 | | 2014-10-28 | 87,08 | 622.100 | 87,21 | 84,79 | 85,41 | 00:00:00 | | 2014-10-29 | 86,72 | 669.300 | 88,14 | 85,75 | 87,32 | 00:00:00 | | 2014-11-03 | 88,79 | 811.200 | 89,40 | 87,81 | 88,65 | 00:00:00 | | 2014-11-04 | 89,63 | 653.000 | 89,93 | 88,57 | 88,97 | 00:00:00 | | 2014-11-05 | 90,64 | 585.700 | 91,06 | 89,61 | 90,39 | 00:00:00 | | 2014-11-10 | 93,29 | 514.100 | 93,30 | 91,68 | 91,73 | 00:00:00 | | 2014-11-12 | 92,32 | 395.100 | 92,62 | 91,77 | 92,45 | 00:00:00 | | 2014-11-13 | 91,32 | 621.800 | 92,50 | 90,37 | 92,09 | 00:00:00 | | 2014-11-14 | 91,31 | 531.700 | 91,99 | 91,01 | 91,28 | 00:00:00 | | 2014-11-24 | 93,09 | 501.000 | 93,17 | 91,94 | 91,94 | 00:00:00 | | 2014-12-01 | 91,98 | 1.021.500 | 95,79 | 91,33 | 95,32 | 00:00:00 | | 2014-12-18 | 90,92 | 727.400 | 90,94 | 89,38 | 89,94 | 00:00:00 | | 2014-12-19 | 91,57 | 587.300 | 92,09 | 90,97 | 91,44 | 00:00:00 | | 2014-12-26 | 94,05 | 157.700 | 94,48 | 93,56 | 93,56 | 00:00:00 | | 2014-12-30 | 93,68 | 411.700 | 94,14 | 93,23 | 93,34 | 00:00:00 | | 2014-12-31 | 92,85 | 305.500 | 94,67 | 92,80 | 93,49 | 00:00:00 | | 2015-01-02 | 92,28 | 604.200 | 93,64 | 90,61 | 93,24 | 00:00:00 | | 2015-01-05 | 89,32 | 576.000 | 91,59 | 89,16 | 91,29 | 00:00:00 | | 2015-01-08 | 90,93 | 674.800 | 91,08 | 89,49 | 89,75 | 00:00:00 | | 2015-01-09 | 89,34 | 413.600 | 90,96 | 89,29 | 90,96 | 00:00:00 | | 2015-01-12 | 88,14 | 578.100 | 89,65 | 87,77 | 89,64 | 00:00:00 | | 2015-01-13 | 88,49 | 461.500 | 90,64 | 87,50 | 89,03 | 00:00:00 | | 2015-01-14 | 87,56 | 413.500 | 88,05 | 86,43 | 86,91 | 00:00:00 | | 2015-01-15 | 86,95 | 633.200 | 88,46 | 86,84 | 88,11 | 00:00:00 | | 2015-01-16 | 88,34 | 454.900 | 88,42 | 86,55 | 86,55 | 00:00:00 | | 2015-01-21 | 88,97 | 640.900 | 90,32 | 88,18 | 88,39 | 00:00:00 | | 2015-01-22 | 90,57 | 585.400 | 90,62 | 89,28 | 90,10 | 00:00:00 | | 2015-01-23 | 90,61 | 404.200 | 91,31 | 89,91 | 90,30 | 00:00:00 | | 2015-01-26 | 90,41 | 552.300 | 91,22 | 89,90 | 90,41 | 00:00:00 | | 2015-01-27 | 89,95 | 610.700 | 90,25 | 88,43 | 88,77 | 00:00:00 | | 2015-01-29 | 86,24 | 1.365.200 | 88,37 | 85,74 | 87,58 | 00:00:00 | | 2015-01-30 | 82,79 | 1.343.500 | 85,90 | 82,29 | 85,25 | 00:00:00 | | 2015-02-02 | 84,03 | 1.343.800 | 84,55 | 82,89 | 83,36 | 00:00:00 | | 2015-02-05 | 88,86 | 739.200 | 89,75 | 88,47 | 88,98 | 00:00:00 | | 2015-02-06 | 90,33 | 746.000 | 91,12 | 88,79 | 88,85 | 00:00:00 | | 2015-02-09 | 90,36 | 651.500 | 91,03 | 89,37 | 89,70 | 00:00:00 | | 2015-02-10 | 90,63 | 740.600 | 91,22 | 89,61 | 91,22 | 00:00:00 | | 2015-02-11 | 92,28 | 682.700 | 92,80 | 90,81 | 91,09 | 00:00:00 | | 2015-02-18 | 93,82 | 462.400 | 94,45 | 93,65 | 94,00 | 00:00:00 | | 2015-02-19 | 94,03 | 254.000 | 94,76 | 93,58 | 93,58 | 00:00:00 | | 2015-02-20 | 94,76 | 470.200 | 94,99 | 93,07 | 93,70 | 00:00:00 | | 2015-02-26 | 94,39 | 272.100 | 95,46 | 94,06 | 95,15 | 00:00:00 | | 2015-02-27 | 93,99 | 394.800 | 94,56 | 93,72 | 94,20 | 00:00:00 | | 2015-03-02 | 94,73 | 351.400 | 94,93 | 94,24 | 94,33 | 00:00:00 | | 2015-03-05 | 93,86 | 343.300 | 94,01 | 93,10 | 93,74 | 00:00:00 | | 2015-03-06 | 91,48 | 494.800 | 93,88 | 91,21 | 93,38 | 00:00:00 | | 2015-03-17 | 94,95 | 372.600 | 95,15 | 94,08 | 94,46 | 00:00:00 | | 2015-03-18 | 96,37 | 598.200 | 96,45 | 93,99 | 94,59 | 00:00:00 | | 2015-03-19 | 96,99 | 762.900 | 97,25 | 95,96 | 96,33 | 00:00:00 | | 2015-03-20 | 98,00 | 973.000 | 98,76 | 97,04 | 97,50 | 00:00:00 | | 2015-03-23 | 97,32 | 901.100 | 99,32 | 97,31 | 98,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
