|
 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 | | 2002-04-01 | 29,02 | 405.100 | 29,30 | 28,72 | 29,30 | 00:00:00 | | 2002-04-02 | 28,65 | 321.300 | 29,02 | 28,49 | 29,02 | 00:00:00 | | 2002-04-03 | 28,40 | 419.200 | 28,76 | 28,29 | 28,50 | 00:00:00 | | 2002-04-04 | 28,72 | 323.700 | 28,88 | 28,40 | 28,40 | 00:00:00 | | 2002-04-05 | 28,82 | 302.300 | 29,13 | 28,50 | 28,50 | 00:00:00 | | 2002-04-08 | 28,55 | 276.400 | 28,61 | 28,33 | 28,57 | 00:00:00 | | 2002-04-09 | 28,83 | 207.300 | 28,97 | 28,60 | 28,68 | 00:00:00 | | 2002-04-10 | 29,79 | 365.000 | 29,85 | 29,12 | 29,13 | 00:00:00 | | 2002-04-11 | 29,71 | 564.700 | 30,68 | 29,65 | 29,79 | 00:00:00 | | 2002-04-12 | 30,30 | 411.700 | 30,35 | 29,64 | 29,71 | 00:00:00 | | 2002-04-15 | 29,52 | 464.900 | 29,92 | 29,46 | 29,85 | 00:00:00 | | 2002-04-16 | 30,27 | 617.700 | 30,36 | 29,65 | 29,65 | 00:00:00 | | 2002-04-17 | 30,02 | 171.300 | 30,34 | 29,91 | 30,27 | 00:00:00 | | 2002-04-18 | 29,39 | 401.400 | 29,95 | 29,19 | 29,92 | 00:00:00 | | 2002-04-19 | 29,22 | 404.900 | 29,70 | 29,17 | 29,70 | 00:00:00 | | 2002-04-22 | 28,55 | 387.900 | 29,43 | 28,44 | 29,37 | 00:00:00 | | 2002-04-23 | 28,38 | 480.700 | 28,75 | 28,27 | 28,75 | 00:00:00 | | 2002-04-24 | 27,84 | 783.200 | 29,10 | 27,78 | 28,88 | 00:00:00 | | 2002-04-25 | 28,50 | 576.300 | 28,88 | 27,82 | 27,95 | 00:00:00 | | 2002-04-26 | 28,60 | 483.600 | 29,05 | 28,53 | 28,70 | 00:00:00 | | 2002-04-29 | 28,15 | 341.900 | 28,90 | 28,15 | 28,85 | 00:00:00 | | 2002-04-30 | 28,36 | 441.500 | 28,85 | 28,21 | 28,25 | 00:00:00 | | 2002-05-01 | 28,75 | 763.600 | 28,87 | 27,87 | 28,60 | 00:00:00 | | 2002-05-02 | 29,05 | 331.100 | 29,35 | 28,72 | 28,75 | 00:00:00 | | 2002-05-03 | 28,44 | 497.900 | 29,28 | 28,35 | 29,10 | 00:00:00 | | 2002-05-06 | 28,47 | 385.900 | 29,10 | 28,45 | 28,50 | 00:00:00 | | 2002-05-07 | 29,20 | 564.300 | 29,25 | 28,64 | 28,72 | 00:00:00 | | 2002-05-08 | 29,80 | 576.400 | 29,85 | 29,29 | 29,29 | 00:00:00 | | 2002-05-09 | 29,50 | 359.300 | 29,98 | 29,45 | 29,55 | 00:00:00 | | 2002-05-10 | 28,90 | 416.800 | 29,60 | 28,88 | 29,50 | 00:00:00 | | 2002-05-13 | 29,59 | 299.500 | 29,73 | 28,83 | 28,98 | 00:00:00 | | 2002-05-14 | 30,53 | 435.500 | 30,53 | 29,77 | 29,84 | 00:00:00 | | 2002-05-15 | 30,84 | 440.200 | 31,09 | 30,39 | 30,45 | 00:00:00 | | 2002-05-16 | 30,53 | 348.800 | 30,96 | 30,38 | 30,80 | 00:00:00 | | 2002-05-17 | 30,57 | 275.900 | 30,80 | 30,37 | 30,54 | 00:00:00 | | 2002-05-20 | 30,26 | 371.600 | 30,66 | 30,15 | 30,60 | 00:00:00 | | 2002-05-21 | 29,89 | 227.800 | 30,55 | 29,85 | 30,45 | 00:00:00 | | 2002-05-22 | 29,89 | 325.900 | 30,00 | 29,44 | 29,90 | 00:00:00 | | 2002-05-23 | 29,80 | 590.800 | 30,00 | 29,68 | 30,00 | 00:00:00 | | 2002-05-24 | 29,52 | 316.500 | 29,93 | 29,50 | 29,80 | 00:00:00 | | 2002-05-28 | 29,38 | 295.700 | 29,55 | 28,90 | 29,55 | 00:00:00 | | 2002-05-29 | 29,27 | 206.600 | 29,38 | 29,20 | 29,30 | 00:00:00 | | 2002-05-30 | 29,75 | 422.500 | 29,75 | 29,21 | 29,25 | 00:00:00 | | 2002-05-31 | 29,90 | 327.500 | 29,99 | 29,56 | 29,81 | 00:00:00 | | 2002-06-03 | 29,29 | 321.100 | 29,75 | 29,20 | 29,65 | 00:00:00 | | 2002-06-04 | 29,23 | 353.100 | 29,30 | 28,75 | 29,29 | 00:00:00 | | 2002-06-05 | 28,88 | 376.500 | 29,30 | 28,75 | 29,00 | 00:00:00 | | 2002-06-06 | 28,47 | 290.000 | 29,14 | 28,38 | 28,98 | 00:00:00 | | 2002-06-07 | 28,71 | 321.200 | 28,89 | 28,20 | 28,42 | 00:00:00 | | 2002-06-10 | 28,66 | 149.900 | 29,10 | 28,52 | 28,90 | 00:00:00 | | 2002-06-11 | 27,90 | 600.100 | 28,95 | 27,55 | 28,90 | 00:00:00 | | 2002-06-12 | 28,00 | 477.100 | 28,10 | 27,41 | 27,70 | 00:00:00 | | 2002-06-13 | 27,70 | 322.200 | 27,97 | 27,59 | 27,94 | 00:00:00 | | 2002-06-14 | 27,65 | 378.800 | 27,80 | 26,31 | 27,30 | 00:00:00 | | 2002-06-17 | 28,14 | 258.600 | 28,25 | 27,67 | 27,71 | 00:00:00 | | 2002-06-18 | 28,04 | 404.400 | 28,45 | 27,85 | 28,16 | 00:00:00 | | 2002-06-19 | 28,01 | 375.800 | 28,30 | 27,75 | 28,05 | 00:00:00 | | 2002-06-20 | 28,02 | 373.500 | 28,50 | 27,99 | 28,10 | 00:00:00 | | 2002-06-21 | 27,99 | 472.200 | 28,40 | 27,61 | 28,03 | 00:00:00 | | 2002-06-24 | 27,51 | 563.700 | 28,13 | 27,09 | 28,00 | 00:00:00 | | 2002-06-25 | 27,38 | 767.500 | 27,77 | 27,05 | 27,62 | 00:00:00 | | 2002-06-26 | 26,79 | 533.500 | 27,37 | 26,55 | 27,37 | 00:00:00 | | 2002-06-27 | 26,81 | 621.800 | 27,14 | 26,52 | 26,60 | 00:00:00 | | 2002-06-28 | 27,09 | 1.121.500 | 27,25 | 26,83 | 26,90 | 00:00:00 | | 2002-07-01 | 27,07 | 708.900 | 27,40 | 26,76 | 27,08 | 00:00:00 | | 2002-07-02 | 26,95 | 528.500 | 27,50 | 26,81 | 27,10 | 00:00:00 | | 2002-07-03 | 27,38 | 616.900 | 27,41 | 26,35 | 26,90 | 00:00:00 | | 2002-07-05 | 28,31 | 288.900 | 29,00 | 27,20 | 27,25 | 00:00:00 | | 2002-07-08 | 27,93 | 335.000 | 28,54 | 27,88 | 28,20 | 00:00:00 | | 2002-07-09 | 27,61 | 324.400 | 28,50 | 27,61 | 27,90 | 00:00:00 | | 2002-07-10 | 26,85 | 301.300 | 28,00 | 26,81 | 27,74 | 00:00:00 | | 2002-07-11 | 26,58 | 590.100 | 27,20 | 25,74 | 26,83 | 00:00:00 | | 2002-07-12 | 26,26 | 283.700 | 26,86 | 26,16 | 26,66 | 00:00:00 | | 2002-07-15 | 26,13 | 599.100 | 26,14 | 25,01 | 26,10 | 00:00:00 | | 2002-07-16 | 25,51 | 344.900 | 26,09 | 25,15 | 26,07 | 00:00:00 | | 2002-07-17 | 25,23 | 255.100 | 26,29 | 24,93 | 25,62 | 00:00:00 | | 2002-07-18 | 24,71 | 310.000 | 25,48 | 24,67 | 24,98 | 00:00:00 | | 2002-07-19 | 23,85 | 415.400 | 24,71 | 23,84 | 24,71 | 00:00:00 | | 2002-07-22 | 23,08 | 436.500 | 24,12 | 22,72 | 23,85 | 00:00:00 | | 2002-07-23 | 22,31 | 524.100 | 23,51 | 22,30 | 23,23 | 00:00:00 | | 2002-07-24 | 23,60 | 761.100 | 23,71 | 21,90 | 22,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
