|
 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 | | 2001-12-03 | 21,05 | 477.400 | 21,09 | 20,35 | 20,50 | 00:00:00 | | 2001-12-04 | 21,08 | 393.800 | 21,28 | 21,00 | 21,05 | 00:00:00 | | 2001-12-05 | 21,37 | 434.500 | 21,46 | 21,02 | 21,08 | 00:00:00 | | 2001-12-06 | 21,62 | 317.700 | 21,74 | 21,15 | 21,35 | 00:00:00 | | 2001-12-07 | 21,32 | 271.400 | 21,60 | 21,15 | 21,57 | 00:00:00 | | 2001-12-10 | 21,05 | 98.400 | 21,31 | 21,01 | 21,28 | 00:00:00 | | 2001-12-11 | 20,93 | 174.600 | 21,25 | 20,93 | 21,00 | 00:00:00 | | 2001-12-12 | 20,66 | 235.400 | 21,12 | 20,66 | 20,95 | 00:00:00 | | 2001-12-13 | 19,88 | 422.000 | 20,70 | 19,60 | 20,70 | 00:00:00 | | 2001-12-14 | 20,43 | 377.200 | 20,44 | 19,85 | 20,00 | 00:00:00 | | 2001-12-17 | 21,51 | 669.000 | 21,56 | 20,40 | 20,45 | 00:00:00 | | 2001-12-18 | 21,94 | 416.000 | 22,35 | 21,45 | 21,51 | 00:00:00 | | 2001-12-19 | 21,91 | 407.300 | 22,02 | 21,62 | 21,82 | 00:00:00 | | 2001-12-20 | 21,88 | 270.000 | 22,30 | 21,80 | 21,90 | 00:00:00 | | 2001-12-21 | 22,27 | 426.800 | 22,32 | 21,82 | 22,00 | 00:00:00 | | 2001-12-24 | 22,30 | 101.700 | 22,40 | 22,10 | 22,10 | 00:00:00 | | 2001-12-26 | 22,36 | 244.400 | 22,50 | 22,23 | 22,25 | 00:00:00 | | 2001-12-27 | 22,32 | 203.200 | 22,57 | 22,26 | 22,40 | 00:00:00 | | 2001-12-28 | 22,05 | 363.200 | 22,28 | 21,92 | 22,13 | 00:00:00 | | 2001-12-31 | 22,15 | 278.300 | 22,28 | 22,02 | 22,27 | 00:00:00 | | 2002-01-02 | 22,19 | 455.100 | 22,24 | 21,77 | 22,05 | 00:00:00 | | 2002-01-03 | 22,12 | 686.600 | 22,25 | 21,82 | 22,00 | 00:00:00 | | 2002-01-04 | 22,75 | 326.200 | 22,79 | 22,15 | 22,22 | 00:00:00 | | 2002-01-07 | 23,04 | 541.100 | 23,28 | 22,55 | 22,77 | 00:00:00 | | 2002-01-08 | 23,34 | 513.900 | 23,41 | 22,89 | 23,10 | 00:00:00 | | 2002-01-09 | 23,51 | 713.100 | 24,05 | 23,33 | 23,44 | 00:00:00 | | 2002-01-10 | 23,48 | 551.900 | 23,65 | 22,50 | 23,48 | 00:00:00 | | 2002-01-11 | 23,57 | 331.400 | 23,67 | 23,35 | 23,49 | 00:00:00 | | 2002-01-14 | 23,51 | 656.400 | 23,75 | 23,08 | 23,74 | 00:00:00 | | 2002-01-15 | 23,60 | 425.000 | 23,75 | 23,35 | 23,41 | 00:00:00 | | 2002-01-16 | 23,12 | 268.700 | 23,43 | 23,02 | 23,40 | 00:00:00 | | 2002-01-17 | 23,52 | 276.700 | 23,52 | 22,92 | 23,12 | 00:00:00 | | 2002-01-18 | 23,16 | 248.200 | 23,40 | 23,07 | 23,39 | 00:00:00 | | 2002-01-22 | 23,15 | 255.600 | 23,59 | 23,12 | 23,18 | 00:00:00 | | 2002-01-23 | 23,78 | 486.700 | 23,81 | 22,76 | 23,00 | 00:00:00 | | 2002-01-24 | 24,09 | 439.900 | 24,19 | 23,75 | 23,78 | 00:00:00 | | 2002-01-25 | 23,91 | 291.900 | 24,09 | 23,72 | 24,09 | 00:00:00 | | 2002-01-28 | 24,31 | 560.000 | 24,39 | 23,76 | 23,76 | 00:00:00 | | 2002-01-29 | 24,03 | 236.200 | 24,48 | 23,85 | 24,48 | 00:00:00 | | 2002-01-30 | 24,43 | 358.700 | 24,49 | 23,61 | 23,90 | 00:00:00 | | 2002-01-31 | 24,98 | 778.000 | 25,00 | 24,72 | 24,75 | 00:00:00 | | 2002-02-01 | 26,00 | 11.940 | 26,21 | 25,25 | 25,40 | 00:00:00 | | 2002-02-04 | 25,38 | 1.296.600 | 26,19 | 25,35 | 26,00 | 00:00:00 | | 2002-02-05 | 24,83 | 613.700 | 25,60 | 24,82 | 25,38 | 00:00:00 | | 2002-02-06 | 24,74 | 919.800 | 25,20 | 24,31 | 25,00 | 00:00:00 | | 2002-02-07 | 25,39 | 697.400 | 25,39 | 24,48 | 24,60 | 00:00:00 | | 2002-02-08 | 26,18 | 797.200 | 26,33 | 25,50 | 25,72 | 00:00:00 | | 2002-02-11 | 26,51 | 580.200 | 26,87 | 25,98 | 26,18 | 00:00:00 | | 2002-02-12 | 26,02 | 574.900 | 26,51 | 25,92 | 26,51 | 00:00:00 | | 2002-02-13 | 26,40 | 473.300 | 26,66 | 26,07 | 26,22 | 00:00:00 | | 2002-02-14 | 26,89 | 416.400 | 26,96 | 26,20 | 26,40 | 00:00:00 | | 2002-02-15 | 26,95 | 555.100 | 27,08 | 26,58 | 26,89 | 00:00:00 | | 2002-02-19 | 26,90 | 742.900 | 26,96 | 26,25 | 26,95 | 00:00:00 | | 2002-02-20 | 26,70 | 451.300 | 26,80 | 26,46 | 26,69 | 00:00:00 | | 2002-02-21 | 26,45 | 405.800 | 26,69 | 26,23 | 26,69 | 00:00:00 | | 2002-02-22 | 26,69 | 541.100 | 26,70 | 26,26 | 26,50 | 00:00:00 | | 2002-02-25 | 27,05 | 534.700 | 27,05 | 26,52 | 26,73 | 00:00:00 | | 2002-02-26 | 27,45 | 724.500 | 27,64 | 26,90 | 26,90 | 00:00:00 | | 2002-02-27 | 27,99 | 368.300 | 27,99 | 27,20 | 27,25 | 00:00:00 | | 2002-02-28 | 28,10 | 514.500 | 28,40 | 27,70 | 27,95 | 00:00:00 | | 2002-03-01 | 28,64 | 580.100 | 28,64 | 27,81 | 27,90 | 00:00:00 | | 2002-03-04 | 29,79 | 1.601.000 | 29,95 | 28,64 | 28,84 | 00:00:00 | | 2002-03-05 | 28,98 | 1.007.600 | 29,71 | 28,88 | 29,64 | 00:00:00 | | 2002-03-06 | 28,76 | 818.700 | 29,20 | 28,13 | 28,98 | 00:00:00 | | 2002-03-07 | 28,56 | 533.400 | 28,98 | 28,44 | 28,85 | 00:00:00 | | 2002-03-08 | 29,31 | 575.600 | 29,31 | 28,63 | 28,63 | 00:00:00 | | 2002-03-11 | 29,05 | 451.700 | 29,30 | 28,64 | 29,30 | 00:00:00 | | 2002-03-12 | 28,88 | 325.800 | 29,00 | 28,60 | 29,00 | 00:00:00 | | 2002-03-13 | 28,52 | 266.500 | 28,90 | 28,52 | 28,90 | 00:00:00 | | 2002-03-14 | 28,84 | 231.800 | 28,90 | 28,49 | 28,52 | 00:00:00 | | 2002-03-15 | 29,15 | 520.700 | 29,20 | 28,80 | 28,90 | 00:00:00 | | 2002-03-18 | 29,44 | 734.000 | 29,44 | 28,70 | 28,80 | 00:00:00 | | 2002-03-19 | 29,42 | 422.300 | 29,47 | 29,10 | 29,45 | 00:00:00 | | 2002-03-20 | 29,01 | 438.700 | 29,42 | 28,80 | 29,42 | 00:00:00 | | 2002-03-21 | 28,81 | 1.403.700 | 29,07 | 28,15 | 29,05 | 00:00:00 | | 2002-03-22 | 28,81 | 384.700 | 29,18 | 28,66 | 28,81 | 00:00:00 | | 2002-03-25 | 28,70 | 323.800 | 28,99 | 28,53 | 28,97 | 00:00:00 | | 2002-03-26 | 29,19 | 334.200 | 29,22 | 28,55 | 28,55 | 00:00:00 | | 2002-03-27 | 29,51 | 232.200 | 29,64 | 29,16 | 29,28 | 00:00:00 | | 2002-03-28 | 29,54 | 288.900 | 29,91 | 29,32 | 29,35 | 00:00:00 | | 2002-04-01 | 29,02 | 405.100 | 29,30 | 28,72 | 29,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
