|
 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 | | 2001-08-03 | 19,44 | 254.600 | 19,59 | 19,18 | 19,40 | 00:00:00 | | 2001-08-06 | 19,47 | 576.500 | 19,57 | 19,40 | 19,49 | 00:00:00 | | 2001-08-07 | 19,10 | 433.700 | 19,49 | 19,00 | 19,49 | 00:00:00 | | 2001-08-08 | 19,16 | 295.200 | 19,42 | 19,07 | 19,15 | 00:00:00 | | 2001-08-09 | 18,87 | 343.400 | 19,38 | 18,84 | 19,24 | 00:00:00 | | 2001-08-10 | 19,30 | 157.000 | 19,38 | 19,00 | 19,00 | 00:00:00 | | 2001-08-13 | 19,45 | 402.700 | 19,49 | 19,04 | 19,07 | 00:00:00 | | 2001-08-14 | 19,56 | 977.000 | 19,60 | 19,22 | 19,27 | 00:00:00 | | 2001-08-15 | 19,90 | 475.200 | 19,90 | 19,51 | 19,59 | 00:00:00 | | 2001-08-16 | 21,10 | 1.376.000 | 21,50 | 20,66 | 21,50 | 00:00:00 | | 2001-08-17 | 21,25 | 1.087.900 | 21,39 | 21,01 | 21,11 | 00:00:00 | | 2001-08-20 | 20,99 | 483.600 | 21,25 | 20,85 | 21,25 | 00:00:00 | | 2001-08-21 | 20,90 | 424.200 | 21,22 | 20,85 | 21,22 | 00:00:00 | | 2001-08-22 | 21,05 | 238.500 | 21,23 | 20,91 | 21,15 | 00:00:00 | | 2001-08-23 | 21,39 | 551.700 | 21,50 | 21,05 | 21,06 | 00:00:00 | | 2001-08-24 | 22,02 | 463.600 | 22,24 | 21,27 | 21,27 | 00:00:00 | | 2001-08-27 | 22,04 | 597.000 | 22,45 | 21,75 | 21,80 | 00:00:00 | | 2001-08-28 | 22,06 | 318.700 | 22,17 | 21,85 | 21,90 | 00:00:00 | | 2001-08-29 | 22,22 | 685.900 | 22,28 | 21,80 | 21,83 | 00:00:00 | | 2001-08-30 | 22,25 | 367.200 | 22,35 | 22,00 | 22,20 | 00:00:00 | | 2001-08-31 | 22,59 | 759.300 | 22,70 | 22,25 | 22,26 | 00:00:00 | | 2001-09-04 | 22,40 | 589.500 | 22,59 | 22,36 | 22,50 | 00:00:00 | | 2001-09-05 | 22,70 | 560.000 | 22,90 | 22,28 | 22,28 | 00:00:00 | | 2001-09-06 | 23,00 | 778.000 | 23,10 | 22,81 | 22,95 | 00:00:00 | | 2001-09-07 | 22,16 | 763.300 | 23,00 | 22,00 | 22,95 | 00:00:00 | | 2001-09-10 | 20,97 | 777.800 | 22,11 | 20,83 | 22,11 | 00:00:00 | | 2001-09-17 | 19,58 | 558.100 | 21,00 | 19,50 | 21,00 | 00:00:00 | | 2001-09-18 | 19,94 | 284.300 | 20,30 | 19,75 | 20,08 | 00:00:00 | | 2001-09-19 | 19,68 | 534.500 | 20,14 | 19,30 | 20,14 | 00:00:00 | | 2001-09-20 | 18,45 | 501.000 | 19,88 | 18,35 | 19,88 | 00:00:00 | | 2001-09-21 | 17,70 | 866.800 | 17,95 | 17,02 | 17,45 | 00:00:00 | | 2001-09-24 | 18,44 | 764.700 | 18,66 | 18,15 | 18,25 | 00:00:00 | | 2001-09-25 | 18,51 | 419.900 | 18,68 | 18,25 | 18,63 | 00:00:00 | | 2001-09-26 | 18,15 | 623.400 | 18,64 | 17,70 | 18,60 | 00:00:00 | | 2001-09-27 | 19,08 | 605.000 | 19,24 | 17,90 | 18,25 | 00:00:00 | | 2001-09-28 | 19,99 | 406.400 | 19,99 | 19,14 | 19,14 | 00:00:00 | | 2001-10-01 | 19,74 | 423.000 | 19,79 | 19,06 | 19,74 | 00:00:00 | | 2001-10-02 | 19,59 | 387.700 | 19,88 | 18,75 | 19,60 | 00:00:00 | | 2001-10-03 | 19,63 | 481.400 | 19,85 | 19,00 | 19,75 | 00:00:00 | | 2001-10-04 | 20,04 | 355.400 | 20,25 | 19,28 | 19,64 | 00:00:00 | | 2001-10-05 | 20,28 | 261.200 | 20,29 | 19,31 | 19,84 | 00:00:00 | | 2001-10-08 | 19,54 | 248.000 | 20,10 | 19,29 | 20,10 | 00:00:00 | | 2001-10-09 | 19,42 | 270.800 | 19,75 | 19,35 | 19,65 | 00:00:00 | | 2001-10-10 | 20,20 | 362.100 | 20,20 | 19,30 | 19,35 | 00:00:00 | | 2001-10-11 | 20,44 | 367.400 | 20,70 | 20,05 | 20,38 | 00:00:00 | | 2001-10-12 | 19,98 | 257.400 | 20,30 | 19,85 | 20,21 | 00:00:00 | | 2001-10-15 | 20,26 | 171.700 | 20,35 | 19,81 | 20,10 | 00:00:00 | | 2001-10-16 | 20,45 | 216.700 | 20,50 | 20,13 | 20,50 | 00:00:00 | | 2001-10-17 | 19,75 | 263.900 | 20,49 | 19,74 | 20,49 | 00:00:00 | | 2001-10-18 | 19,52 | 237.600 | 19,88 | 19,30 | 19,75 | 00:00:00 | | 2001-10-19 | 19,90 | 435.700 | 20,20 | 19,66 | 20,20 | 00:00:00 | | 2001-10-22 | 19,49 | 263.800 | 20,20 | 19,45 | 19,67 | 00:00:00 | | 2001-10-23 | 19,78 | 504.100 | 20,48 | 19,60 | 19,60 | 00:00:00 | | 2001-10-24 | 19,40 | 481.500 | 20,00 | 19,30 | 19,80 | 00:00:00 | | 2001-10-25 | 19,74 | 497.200 | 19,90 | 19,06 | 19,20 | 00:00:00 | | 2001-10-26 | 19,70 | 132.900 | 19,90 | 19,60 | 19,70 | 00:00:00 | | 2001-10-29 | 19,25 | 233.300 | 19,87 | 19,21 | 19,85 | 00:00:00 | | 2001-10-30 | 18,94 | 253.400 | 19,18 | 18,70 | 19,01 | 00:00:00 | | 2001-10-31 | 18,70 | 347.900 | 19,16 | 18,70 | 18,98 | 00:00:00 | | 2001-11-01 | 19,25 | 412.600 | 19,45 | 18,70 | 18,79 | 00:00:00 | | 2001-11-02 | 19,19 | 206.000 | 19,42 | 19,02 | 19,05 | 00:00:00 | | 2001-11-05 | 19,43 | 237.400 | 19,57 | 19,20 | 19,25 | 00:00:00 | | 2001-11-06 | 19,31 | 291.100 | 19,44 | 18,89 | 19,20 | 00:00:00 | | 2001-11-07 | 19,54 | 216.500 | 19,75 | 19,25 | 19,31 | 00:00:00 | | 2001-11-08 | 19,50 | 294.300 | 19,60 | 19,40 | 19,40 | 00:00:00 | | 2001-11-09 | 19,03 | 152.300 | 19,45 | 19,02 | 19,40 | 00:00:00 | | 2001-11-12 | 18,78 | 314.100 | 19,05 | 18,67 | 19,05 | 00:00:00 | | 2001-11-13 | 19,35 | 500.500 | 19,47 | 18,72 | 18,78 | 00:00:00 | | 2001-11-14 | 19,62 | 272.900 | 19,68 | 19,30 | 19,31 | 00:00:00 | | 2001-11-15 | 19,88 | 258.800 | 19,98 | 19,75 | 19,82 | 00:00:00 | | 2001-11-16 | 20,30 | 749.700 | 20,40 | 19,78 | 19,98 | 00:00:00 | | 2001-11-19 | 20,53 | 352.900 | 20,65 | 20,23 | 20,53 | 00:00:00 | | 2001-11-20 | 20,25 | 199.500 | 20,49 | 20,04 | 20,40 | 00:00:00 | | 2001-11-21 | 20,17 | 227.900 | 20,63 | 20,06 | 20,38 | 00:00:00 | | 2001-11-23 | 20,42 | 61.600 | 20,60 | 20,07 | 20,07 | 00:00:00 | | 2001-11-26 | 20,02 | 232.500 | 20,50 | 19,87 | 20,22 | 00:00:00 | | 2001-11-27 | 20,00 | 246.600 | 20,25 | 19,84 | 20,00 | 00:00:00 | | 2001-11-28 | 19,93 | 155.500 | 20,16 | 19,81 | 19,90 | 00:00:00 | | 2001-11-29 | 20,08 | 171.100 | 20,15 | 19,86 | 19,95 | 00:00:00 | | 2001-11-30 | 20,50 | 213.400 | 20,55 | 20,07 | 20,23 | 00:00:00 | | 2001-12-03 | 21,05 | 477.400 | 21,09 | 20,35 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
