U.S. markets close in 55 minutes

Ryder System, Inc. (R)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.15-2.72 (-2.44%)
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024110.76111.19108.10109.15109.15131,927
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
11 dic 2023106.37108.52106.28108.27107.57170,800
08 dic 2023106.33107.63106.19106.51105.82134,500
07 dic 2023106.23106.33105.13106.18105.49219,400
06 dic 2023108.20108.73105.69105.74105.05215,500
05 dic 2023108.21108.60106.97107.90107.20189,200
04 dic 2023107.87109.09107.48108.61107.91410,500
01 dic 2023107.14108.93105.94108.21107.51532,100
30 nov 2023107.30107.46106.34107.14106.45538,600
29 nov 2023106.96108.20106.96107.13106.44217,400
28 nov 2023106.52107.14105.40106.46105.77215,200
27 nov 2023106.83106.92106.28106.52105.83177,300
24 nov 2023106.51107.81106.50107.55106.85133,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...