|
 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 | | 2002-07-24 | 23,60 | 761.100 | 23,71 | 21,90 | 22,00 | 00:00:00 | | 2002-07-25 | 23,91 | 698.600 | 24,50 | 23,25 | 23,45 | 00:00:00 | | 2002-07-26 | 24,65 | 490.400 | 24,65 | 23,71 | 24,00 | 00:00:00 | | 2002-07-29 | 26,27 | 491.100 | 26,75 | 24,96 | 25,05 | 00:00:00 | | 2002-07-30 | 26,41 | 469.800 | 26,73 | 25,49 | 26,02 | 00:00:00 | | 2002-07-31 | 26,17 | 276.700 | 26,57 | 25,72 | 26,55 | 00:00:00 | | 2002-08-01 | 25,99 | 224.800 | 26,40 | 25,75 | 26,18 | 00:00:00 | | 2002-08-02 | 25,40 | 499.900 | 25,80 | 25,05 | 25,80 | 00:00:00 | | 2002-08-05 | 25,00 | 528.400 | 25,60 | 24,84 | 25,30 | 00:00:00 | | 2002-08-06 | 25,40 | 515.200 | 25,81 | 25,12 | 25,20 | 00:00:00 | | 2002-08-07 | 25,45 | 445.800 | 25,79 | 24,95 | 25,65 | 00:00:00 | | 2002-08-08 | 26,16 | 412.400 | 26,25 | 25,24 | 25,46 | 00:00:00 | | 2002-08-09 | 26,66 | 418.000 | 26,90 | 25,81 | 26,09 | 00:00:00 | | 2002-08-12 | 26,71 | 288.900 | 26,87 | 25,99 | 26,60 | 00:00:00 | | 2002-08-13 | 25,89 | 445.800 | 26,76 | 25,88 | 26,50 | 00:00:00 | | 2002-08-14 | 26,56 | 384.700 | 26,61 | 25,44 | 25,89 | 00:00:00 | | 2002-08-15 | 27,00 | 717.200 | 27,39 | 26,44 | 26,60 | 00:00:00 | | 2002-08-16 | 26,85 | 313.600 | 27,16 | 26,73 | 27,10 | 00:00:00 | | 2002-08-19 | 27,51 | 297.000 | 27,61 | 26,68 | 26,85 | 00:00:00 | | 2002-08-20 | 27,26 | 177.100 | 27,57 | 27,01 | 27,44 | 00:00:00 | | 2002-08-21 | 27,69 | 413.000 | 27,98 | 27,05 | 27,23 | 00:00:00 | | 2002-08-22 | 27,99 | 370.100 | 28,50 | 27,60 | 27,94 | 00:00:00 | | 2002-08-23 | 27,04 | 219.800 | 27,75 | 27,04 | 27,60 | 00:00:00 | | 2002-08-26 | 27,30 | 256.000 | 27,41 | 26,60 | 27,06 | 00:00:00 | | 2002-08-27 | 26,56 | 262.000 | 27,49 | 26,50 | 27,40 | 00:00:00 | | 2002-08-28 | 25,98 | 464.900 | 26,54 | 25,87 | 26,50 | 00:00:00 | | 2002-08-29 | 25,49 | 581.400 | 26,00 | 25,35 | 25,55 | 00:00:00 | | 2002-08-30 | 26,14 | 367.600 | 26,48 | 25,53 | 25,53 | 00:00:00 | | 2002-09-03 | 25,18 | 309.800 | 26,17 | 25,14 | 26,14 | 00:00:00 | | 2002-09-04 | 25,99 | 221.600 | 26,07 | 25,25 | 25,30 | 00:00:00 | | 2002-09-05 | 25,48 | 274.500 | 25,78 | 25,30 | 25,60 | 00:00:00 | | 2002-09-06 | 26,10 | 287.800 | 26,12 | 25,57 | 25,68 | 00:00:00 | | 2002-09-09 | 26,45 | 261.400 | 26,67 | 25,85 | 25,95 | 00:00:00 | | 2002-09-10 | 26,80 | 365.800 | 26,84 | 26,30 | 26,40 | 00:00:00 | | 2002-09-11 | 26,84 | 196.300 | 27,06 | 26,77 | 27,00 | 00:00:00 | | 2002-09-12 | 26,41 | 238.300 | 26,61 | 26,25 | 26,60 | 00:00:00 | | 2002-09-13 | 26,31 | 258.100 | 26,41 | 25,86 | 26,41 | 00:00:00 | | 2002-09-16 | 26,24 | 310.500 | 26,34 | 26,10 | 26,20 | 00:00:00 | | 2002-09-17 | 26,52 | 394.900 | 26,73 | 26,35 | 26,43 | 00:00:00 | | 2002-09-18 | 26,12 | 415.500 | 26,52 | 26,09 | 26,52 | 00:00:00 | | 2002-09-19 | 25,57 | 279.900 | 26,24 | 25,57 | 26,00 | 00:00:00 | | 2002-09-20 | 25,58 | 324.100 | 25,94 | 25,42 | 25,42 | 00:00:00 | | 2002-09-23 | 24,91 | 339.400 | 26,03 | 24,90 | 25,35 | 00:00:00 | | 2002-09-24 | 24,12 | 585.400 | 24,62 | 24,00 | 24,46 | 00:00:00 | | 2002-09-25 | 25,09 | 376.000 | 25,09 | 24,16 | 24,16 | 00:00:00 | | 2002-09-26 | 25,72 | 359.200 | 25,74 | 25,05 | 25,09 | 00:00:00 | | 2002-09-27 | 24,93 | 364.600 | 25,72 | 24,92 | 25,72 | 00:00:00 | | 2002-09-30 | 24,93 | 273.500 | 25,02 | 24,20 | 24,52 | 00:00:00 | | 2002-10-01 | 25,01 | 493.300 | 25,07 | 24,40 | 24,60 | 00:00:00 | | 2002-10-02 | 23,50 | 701.200 | 24,66 | 23,49 | 24,65 | 00:00:00 | | 2002-10-03 | 23,50 | 632.700 | 23,98 | 23,01 | 23,35 | 00:00:00 | | 2002-10-04 | 22,97 | 277.700 | 23,85 | 22,63 | 23,65 | 00:00:00 | | 2002-10-07 | 21,29 | 902.800 | 23,10 | 21,22 | 23,10 | 00:00:00 | | 2002-10-08 | 22,73 | 434.200 | 22,86 | 21,40 | 21,48 | 00:00:00 | | 2002-10-09 | 21,68 | 283.500 | 22,73 | 21,68 | 22,73 | 00:00:00 | | 2002-10-10 | 22,48 | 575.900 | 23,00 | 21,77 | 21,83 | 00:00:00 | | 2002-10-11 | 23,52 | 480.100 | 24,04 | 22,30 | 22,48 | 00:00:00 | | 2002-10-14 | 23,39 | 231.900 | 23,80 | 23,29 | 23,67 | 00:00:00 | | 2002-10-15 | 24,28 | 493.800 | 24,60 | 24,00 | 24,00 | 00:00:00 | | 2002-10-16 | 23,21 | 265.200 | 24,35 | 23,16 | 24,35 | 00:00:00 | | 2002-10-17 | 24,05 | 241.400 | 24,05 | 23,39 | 23,40 | 00:00:00 | | 2002-10-18 | 23,80 | 296.000 | 24,04 | 23,45 | 24,04 | 00:00:00 | | 2002-10-21 | 23,48 | 1.046.400 | 23,75 | 23,29 | 23,70 | 00:00:00 | | 2002-10-22 | 22,82 | 526.100 | 23,48 | 22,59 | 23,48 | 00:00:00 | | 2002-10-23 | 23,73 | 663.900 | 23,95 | 23,13 | 23,30 | 00:00:00 | | 2002-10-24 | 23,30 | 454.900 | 23,85 | 23,26 | 23,68 | 00:00:00 | | 2002-10-25 | 23,66 | 391.600 | 23,67 | 22,86 | 23,30 | 00:00:00 | | 2002-10-28 | 23,29 | 421.200 | 23,80 | 23,01 | 23,67 | 00:00:00 | | 2002-10-29 | 23,10 | 546.900 | 23,33 | 22,71 | 23,28 | 00:00:00 | | 2002-10-30 | 23,42 | 252.500 | 23,47 | 22,95 | 23,04 | 00:00:00 | | 2002-10-31 | 22,95 | 244.800 | 23,46 | 22,70 | 23,39 | 00:00:00 | | 2002-11-01 | 23,63 | 237.800 | 23,64 | 22,52 | 22,94 | 00:00:00 | | 2002-11-04 | 23,19 | 255.600 | 23,74 | 23,00 | 23,66 | 00:00:00 | | 2002-11-05 | 23,02 | 218.100 | 23,27 | 22,81 | 23,19 | 00:00:00 | | 2002-11-06 | 24,15 | 427.100 | 24,15 | 22,94 | 23,08 | 00:00:00 | | 2002-11-07 | 24,00 | 337.400 | 24,10 | 23,56 | 24,10 | 00:00:00 | | 2002-11-08 | 23,78 | 191.400 | 24,16 | 23,55 | 23,85 | 00:00:00 | | 2002-11-11 | 23,18 | 289.500 | 23,85 | 23,02 | 23,72 | 00:00:00 | | 2002-11-12 | 23,18 | 298.000 | 23,50 | 23,03 | 23,05 | 00:00:00 | | 2002-11-13 | 23,41 | 169.200 | 23,63 | 22,74 | 23,15 | 00:00:00 | | 2002-11-14 | 23,88 | 161.800 | 23,88 | 23,52 | 23,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
