|
 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 | | 2001-04-10 | 18,03 | 503.300 | 18,42 | 17,90 | 17,98 | 00:00:00 | | 2001-04-11 | 18,00 | 521.100 | 18,73 | 17,92 | 18,73 | 00:00:00 | | 2001-04-12 | 17,80 | 389.400 | 18,05 | 17,58 | 17,75 | 00:00:00 | | 2001-04-16 | 17,87 | 290.500 | 18,36 | 17,71 | 18,04 | 00:00:00 | | 2001-04-17 | 17,90 | 398.900 | 18,00 | 17,70 | 17,95 | 00:00:00 | | 2001-04-18 | 18,60 | 1.646.900 | 18,85 | 18,02 | 18,13 | 00:00:00 | | 2001-04-19 | 19,38 | 574.600 | 19,98 | 19,18 | 19,40 | 00:00:00 | | 2001-04-20 | 19,16 | 392.000 | 19,52 | 19,00 | 19,39 | 00:00:00 | | 2001-04-23 | 19,31 | 384.100 | 19,46 | 18,51 | 18,52 | 00:00:00 | | 2001-04-24 | 19,70 | 425.900 | 19,75 | 18,85 | 18,85 | 00:00:00 | | 2001-04-25 | 19,79 | 203.000 | 19,90 | 19,39 | 19,47 | 00:00:00 | | 2001-04-26 | 19,56 | 549.800 | 19,99 | 19,50 | 19,70 | 00:00:00 | | 2001-04-27 | 19,89 | 157.900 | 19,97 | 19,53 | 19,81 | 00:00:00 | | 2001-04-30 | 19,68 | 120.800 | 20,07 | 19,68 | 19,92 | 00:00:00 | | 2001-05-01 | 19,96 | 396.900 | 20,23 | 19,65 | 19,67 | 00:00:00 | | 2001-05-02 | 20,30 | 269.500 | 20,38 | 19,95 | 20,00 | 00:00:00 | | 2001-05-03 | 20,26 | 251.900 | 20,35 | 19,77 | 20,12 | 00:00:00 | | 2001-05-04 | 20,54 | 199.900 | 20,54 | 19,82 | 20,01 | 00:00:00 | | 2001-05-07 | 20,45 | 197.300 | 20,84 | 20,27 | 20,37 | 00:00:00 | | 2001-05-08 | 20,93 | 254.600 | 21,00 | 20,25 | 20,74 | 00:00:00 | | 2001-05-09 | 20,97 | 338.600 | 21,15 | 20,72 | 20,94 | 00:00:00 | | 2001-05-10 | 21,32 | 292.000 | 21,46 | 21,01 | 21,22 | 00:00:00 | | 2001-05-11 | 21,87 | 485.700 | 21,93 | 21,32 | 21,72 | 00:00:00 | | 2001-05-14 | 21,62 | 147.000 | 21,85 | 21,39 | 21,85 | 00:00:00 | | 2001-05-15 | 21,85 | 226.000 | 21,90 | 21,50 | 21,63 | 00:00:00 | | 2001-05-16 | 22,37 | 349.600 | 22,45 | 21,54 | 21,60 | 00:00:00 | | 2001-05-17 | 22,42 | 250.400 | 22,51 | 22,15 | 22,48 | 00:00:00 | | 2001-05-18 | 22,64 | 336.500 | 22,64 | 22,17 | 22,42 | 00:00:00 | | 2001-05-21 | 23,19 | 337.300 | 23,19 | 22,48 | 22,69 | 00:00:00 | | 2001-05-22 | 22,89 | 294.400 | 23,05 | 22,71 | 23,04 | 00:00:00 | | 2001-05-23 | 22,40 | 411.300 | 22,55 | 21,65 | 22,50 | 00:00:00 | | 2001-05-24 | 22,28 | 259.400 | 22,50 | 21,78 | 22,50 | 00:00:00 | | 2001-05-25 | 22,26 | 98.800 | 22,34 | 22,02 | 22,27 | 00:00:00 | | 2001-05-29 | 21,74 | 444.500 | 21,97 | 21,46 | 21,46 | 00:00:00 | | 2001-05-30 | 21,61 | 323.800 | 21,98 | 21,60 | 21,98 | 00:00:00 | | 2001-05-31 | 21,94 | 215.400 | 21,98 | 21,70 | 21,70 | 00:00:00 | | 2001-06-01 | 21,94 | 158.100 | 22,00 | 21,62 | 21,94 | 00:00:00 | | 2001-06-04 | 22,00 | 190.900 | 22,08 | 21,71 | 21,90 | 00:00:00 | | 2001-06-05 | 22,05 | 399.200 | 22,09 | 21,82 | 21,90 | 00:00:00 | | 2001-06-06 | 21,82 | 314.500 | 22,11 | 21,78 | 22,05 | 00:00:00 | | 2001-06-07 | 21,51 | 292.800 | 21,89 | 21,45 | 21,77 | 00:00:00 | | 2001-06-08 | 21,42 | 64.100 | 21,48 | 21,39 | 21,45 | 00:00:00 | | 2001-06-11 | 20,86 | 367.600 | 21,40 | 20,80 | 21,40 | 00:00:00 | | 2001-06-12 | 20,67 | 487.200 | 21,00 | 20,31 | 20,97 | 00:00:00 | | 2001-06-13 | 20,26 | 380.100 | 20,76 | 20,20 | 20,75 | 00:00:00 | | 2001-06-14 | 19,63 | 641.200 | 20,52 | 19,50 | 20,50 | 00:00:00 | | 2001-06-15 | 19,56 | 557.400 | 19,75 | 19,27 | 19,38 | 00:00:00 | | 2001-06-18 | 19,51 | 312.200 | 19,87 | 19,48 | 19,65 | 00:00:00 | | 2001-06-19 | 18,98 | 298.100 | 19,60 | 18,80 | 19,27 | 00:00:00 | | 2001-06-20 | 19,20 | 241.100 | 19,40 | 19,00 | 19,16 | 00:00:00 | | 2001-06-21 | 19,11 | 227.400 | 19,39 | 19,05 | 19,39 | 00:00:00 | | 2001-06-22 | 18,92 | 529.100 | 19,08 | 18,64 | 18,91 | 00:00:00 | | 2001-06-25 | 19,04 | 274.000 | 19,20 | 18,92 | 18,92 | 00:00:00 | | 2001-06-26 | 19,10 | 532.000 | 19,19 | 18,80 | 18,92 | 00:00:00 | | 2001-06-27 | 19,54 | 729.100 | 19,59 | 19,07 | 19,07 | 00:00:00 | | 2001-06-28 | 19,55 | 342.700 | 19,71 | 19,25 | 19,35 | 00:00:00 | | 2001-06-29 | 19,60 | 468.100 | 19,80 | 19,30 | 19,50 | 00:00:00 | | 2001-07-02 | 19,33 | 461.900 | 19,49 | 19,15 | 19,35 | 00:00:00 | | 2001-07-03 | 19,30 | 302.000 | 19,36 | 18,99 | 19,23 | 00:00:00 | | 2001-07-05 | 19,21 | 407.300 | 19,38 | 19,08 | 19,08 | 00:00:00 | | 2001-07-06 | 19,01 | 169.400 | 19,28 | 19,00 | 19,28 | 00:00:00 | | 2001-07-09 | 18,84 | 286.300 | 19,25 | 18,81 | 18,96 | 00:00:00 | | 2001-07-10 | 18,56 | 265.800 | 18,93 | 18,40 | 18,75 | 00:00:00 | | 2001-07-11 | 18,49 | 225.400 | 18,75 | 18,35 | 18,70 | 00:00:00 | | 2001-07-12 | 18,72 | 320.600 | 18,80 | 18,40 | 18,40 | 00:00:00 | | 2001-07-13 | 18,69 | 218.500 | 18,82 | 18,45 | 18,78 | 00:00:00 | | 2001-07-16 | 18,92 | 425.000 | 18,98 | 18,78 | 18,87 | 00:00:00 | | 2001-07-17 | 19,01 | 688.400 | 19,05 | 18,55 | 18,95 | 00:00:00 | | 2001-07-18 | 19,23 | 444.800 | 19,42 | 18,84 | 19,00 | 00:00:00 | | 2001-07-19 | 19,60 | 497.100 | 19,80 | 19,44 | 19,48 | 00:00:00 | | 2001-07-20 | 19,43 | 315.000 | 19,74 | 19,43 | 19,60 | 00:00:00 | | 2001-07-23 | 19,40 | 276.200 | 19,67 | 19,35 | 19,50 | 00:00:00 | | 2001-07-24 | 19,50 | 442.500 | 19,68 | 19,35 | 19,55 | 00:00:00 | | 2001-07-25 | 19,44 | 879.500 | 19,99 | 19,40 | 19,99 | 00:00:00 | | 2001-07-26 | 19,46 | 332.600 | 19,48 | 19,03 | 19,35 | 00:00:00 | | 2001-07-27 | 18,96 | 501.100 | 19,43 | 18,65 | 19,40 | 00:00:00 | | 2001-07-30 | 19,22 | 456.900 | 19,29 | 18,89 | 19,15 | 00:00:00 | | 2001-07-31 | 19,00 | 475.900 | 19,35 | 19,00 | 19,25 | 00:00:00 | | 2001-08-01 | 18,88 | 286.700 | 19,09 | 18,71 | 19,05 | 00:00:00 | | 2001-08-02 | 19,37 | 245.800 | 19,47 | 18,95 | 19,12 | 00:00:00 | | 2001-08-03 | 19,44 | 254.600 | 19,59 | 19,18 | 19,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
