Mercados españoles abiertos en 7 hrs 5 min

Ryder System, Inc. (R)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,66-0,05 (-0,04%)
Al cierre: 04:00PM EDT
125,00 +0,34 (+0,27%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024127,02127,21124,30124,66124,66179.024
02 may 2024124,49125,72122,64124,71124,71194.600
01 may 2024121,44126,04120,81122,40122,40275.000
30 abr 2024121,87122,45120,70121,85121,85463.100
29 abr 2024122,38123,80122,12123,10123,10267.300
26 abr 2024121,27123,19121,00121,95121,95224.600
25 abr 2024120,01123,45118,55122,43122,43491.700
24 abr 2024122,30122,94118,60122,19122,19509.600
23 abr 2024111,25122,81111,25122,01122,01714.900
22 abr 2024109,31110,22108,36109,00109,00441.600
19 abr 2024107,17108,96107,17108,71108,71306.200
18 abr 2024109,53109,82106,88107,17107,17294.400
17 abr 2024110,76111,74108,10108,78108,78261.700
16 abr 2024113,95113,95111,45111,88111,88193.800
15 abr 2024115,85116,94114,15114,21114,21115.700
12 abr 2024116,10116,18114,45114,83114,83150.200
11 abr 2024116,01117,79115,70116,97116,97155.500
10 abr 2024119,57119,57116,06116,08116,08236.300
09 abr 2024120,12121,32118,91121,21121,21247.900
08 abr 2024118,99120,47118,99120,07120,07127.300
05 abr 2024117,86119,34117,86118,60118,60126.800
04 abr 2024120,49121,58117,32117,62117,62157.400
03 abr 2024117,90120,24117,90119,56119,56196.700
02 abr 2024119,67119,67117,65118,03118,03163.000
01 abr 2024119,54120,51118,40120,13120,13240.800
28 mar 2024118,61120,93118,40120,19120,19253.200
27 mar 2024116,27118,61116,23118,61118,61253.400
26 mar 2024115,59116,57115,34115,71115,71160.000
25 mar 2024114,79115,70114,21115,00115,00138.800
22 mar 2024116,90116,90113,91114,78114,78208.200
21 mar 2024115,39117,06115,39116,57116,57233.300
20 mar 2024112,91115,09112,74114,83114,83302.700
19 mar 2024113,58114,00112,38113,13113,13294.200
18 mar 2024113,37114,85112,36113,88113,88315.500
15 mar 2024112,51113,99112,25112,29112,29604.100
14 mar 2024113,46114,23111,97112,95112,95234.500
13 mar 2024113,82114,76112,98113,64113,64400.800
12 mar 2024114,79115,77113,74113,81113,81192.500
11 mar 2024114,85114,85113,46114,63114,63197.400
08 mar 2024116,17116,87114,75114,79114,79331.900
07 mar 2024114,46116,28114,39116,03116,03291.900
06 mar 2024113,10113,88112,37113,83113,83208.300
05 mar 2024112,86114,49112,40112,51112,51131.900
04 mar 2024114,07115,19113,13113,13113,13158.500
01 mar 2024114,13114,13112,36113,56113,56149.300
29 feb 2024112,87114,79112,83114,10114,10369.400
28 feb 2024111,28113,85110,73112,78112,78317.500
27 feb 2024114,10114,26111,85111,85111,85305.100
26 feb 2024113,40115,07112,50113,99113,99350.200
23 feb 2024112,46114,45111,89114,08114,08353.700
22 feb 2024110,52113,02110,33112,62112,62423.400
21 feb 2024108,44111,41108,28111,03111,03485.200
20 feb 2024107,25109,07106,90108,70108,70374.100
16 feb 2024108,74109,05106,62107,31107,31425.400
16 feb 20240.71 Dividendo
15 feb 2024112,31112,98108,23109,54108,83500.900
14 feb 2024118,78119,03107,85110,76110,04901.800
13 feb 2024116,65118,79116,38118,51117,74659.400
12 feb 2024117,01119,34117,01118,94118,17343.800
09 feb 2024116,42117,87115,31117,12116,36336.000
08 feb 2024116,85117,21115,29116,75115,99307.100
07 feb 2024116,25117,63115,82116,96116,20245.800
06 feb 2024115,33117,05114,72116,22115,47232.800
05 feb 2024116,70116,78115,11115,22114,47153.300
02 feb 2024115,08118,31113,85117,80117,04204.700
01 feb 2024114,05115,95112,29115,90115,15187.600
31 ene 2024116,12116,34113,55113,57112,83255.800
30 ene 2024114,94116,49114,65115,71114,96169.100
29 ene 2024116,16116,24114,19115,36114,61177.000
26 ene 2024115,00116,21114,64116,15115,40120.100
25 ene 2024114,99115,42113,61114,92114,18113.900
24 ene 2024115,57115,57113,56113,88113,14115.200
23 ene 2024115,46115,79114,14114,65113,91149.100
22 ene 2024113,50115,32113,50114,98114,23171.500
19 ene 2024111,92112,97110,15112,97112,24159.000
18 ene 2024110,38111,66110,01111,62110,90151.600
17 ene 2024108,69110,39108,19109,70108,99145.100
16 ene 2024110,32110,38109,18110,07109,36176.700
12 ene 2024110,96111,24109,81110,64109,92120.000
11 ene 2024111,37111,37109,44110,49109,77143.500
10 ene 2024111,54111,95110,49111,90111,17211.700
09 ene 2024112,07112,89111,47112,53111,80132.400
08 ene 2024112,61113,03112,17113,00112,27116.900
05 ene 2024111,77112,94110,77112,53111,80220.100
04 ene 2024111,85112,62111,52111,88111,15296.900
03 ene 2024111,98113,38110,62111,78111,06240.400
02 ene 2024114,46115,16112,26112,76112,03227.800
29 dic 2023115,10115,61113,91115,06114,31337.100
28 dic 2023117,00117,27115,08115,27114,52276.900
27 dic 2023118,07118,33116,91117,08116,32279.800
26 dic 2023118,37119,47117,99118,45117,68164.100
22 dic 2023117,55118,91117,55117,88117,12223.700
21 dic 2023116,20117,28115,20117,27116,51248.300
20 dic 2023112,08115,80112,08114,91114,17370.200
19 dic 2023112,25114,17112,10113,28112,55330.500
18 dic 2023112,15113,26111,22111,89111,16213.200
15 dic 2023111,29112,49110,51111,44110,72686.600
14 dic 2023109,00111,94108,57111,42110,70283.100
13 dic 2023106,88108,60105,09108,22107,52332.900
12 dic 2023108,21108,54106,81106,83106,14198.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...