U.S. markets open in 56 minutes

Ryder System, Inc. (R)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
118.81-1.83 (-1.52%)
Al cierre: 04:00PM EDT
118.01 -0.80 (-0.67%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 2024119.37120.45118.55118.81118.81156,200
28 may 2024122.26122.26120.40120.64120.64149,800
24 may 2024121.43122.16120.17121.60121.60108,500
23 may 2024121.66121.79119.90120.41120.41161,600
22 may 2024123.93124.60120.59121.06121.06199,900
21 may 2024125.71126.63124.54124.61124.61216,900
20 may 2024125.94126.57125.46126.43126.43172,700
17 may 2024124.29125.81123.76125.73125.73172,300
17 may 20240.71 Dividendo
16 may 2024128.22128.22122.95124.98124.27292,800
15 may 2024127.67128.85127.16128.24127.51184,200
14 may 2024126.65127.66126.03126.90126.18252,500
13 may 2024127.56127.56125.41125.76125.05152,900
10 may 2024127.80128.12126.39126.64125.92160,800
09 may 2024125.49127.55125.17127.40126.68216,200
08 may 2024124.51126.17124.51125.46124.75166,400
07 may 2024125.68127.09125.32125.32124.61244,300
06 may 2024125.91126.19125.09125.68124.97186,400
03 may 2024127.02127.21124.30124.66123.95179,000
02 may 2024124.49125.72122.64124.71124.00194,600
01 may 2024121.44126.04120.81122.40121.70275,000
30 abr 2024121.87122.45120.70121.85121.16463,100
29 abr 2024122.38123.80122.12123.10122.40267,300
26 abr 2024121.27123.19121.00121.95121.26224,600
25 abr 2024120.01123.45118.55122.43121.73491,700
24 abr 2024122.30122.94118.60122.19121.50509,600
23 abr 2024111.25122.81111.25122.01121.32714,900
22 abr 2024109.31110.22108.36109.00108.38441,600
19 abr 2024107.17108.96107.17108.71108.09306,200
18 abr 2024109.53109.82106.88107.17106.56294,400
17 abr 2024110.76111.74108.10108.78108.16261,700
16 abr 2024113.95113.95111.45111.88111.24193,800
15 abr 2024115.85116.94114.15114.21113.56115,700
12 abr 2024116.10116.18114.45114.83114.18150,200
11 abr 2024116.01117.79115.70116.97116.31155,500
10 abr 2024119.57119.57116.06116.08115.42236,300
09 abr 2024120.12121.32118.91121.21120.52247,900
08 abr 2024118.99120.47118.99120.07119.39127,300
05 abr 2024117.86119.34117.86118.60117.93126,800
04 abr 2024120.49121.58117.32117.62116.95157,400
03 abr 2024117.90120.24117.90119.56118.88196,700
02 abr 2024119.67119.67117.65118.03117.36163,000
01 abr 2024119.54120.51118.40120.13119.45240,800
28 mar 2024118.61120.93118.40120.19119.51253,200
27 mar 2024116.27118.61116.23118.61117.94253,400
26 mar 2024115.59116.57115.34115.71115.05160,000
25 mar 2024114.79115.70114.21115.00114.35138,800
22 mar 2024116.90116.90113.91114.78114.13208,200
21 mar 2024115.39117.06115.39116.57115.91233,300
20 mar 2024112.91115.09112.74114.83114.18302,700
19 mar 2024113.58114.00112.38113.13112.49294,200
18 mar 2024113.37114.85112.36113.88113.23315,500
15 mar 2024112.51113.99112.25112.29111.65604,100
14 mar 2024113.46114.23111.97112.95112.31234,500
13 mar 2024113.82114.76112.98113.64112.99400,800
12 mar 2024114.79115.77113.74113.81113.16192,500
11 mar 2024114.85114.85113.46114.63113.98197,400
08 mar 2024116.17116.87114.75114.79114.14331,900
07 mar 2024114.46116.28114.39116.03115.37291,900
06 mar 2024113.10113.88112.37113.83113.18208,300
05 mar 2024112.86114.49112.40112.51111.87131,900
04 mar 2024114.07115.19113.13113.13112.49158,500
01 mar 2024114.13114.13112.36113.56112.91149,300
29 feb 2024112.87114.79112.83114.10113.45369,400
28 feb 2024111.28113.85110.73112.78112.14317,500
27 feb 2024114.10114.26111.85111.85111.21305,100
26 feb 2024113.40115.07112.50113.99113.34350,200
23 feb 2024112.46114.45111.89114.08113.43353,700
22 feb 2024110.52113.02110.33112.62111.98423,400
21 feb 2024108.44111.41108.28111.03110.40485,200
20 feb 2024107.25109.07106.90108.70108.08374,100
16 feb 2024108.74109.05106.62107.31106.70425,400
16 feb 20240.71 Dividendo
15 feb 2024112.31112.98108.23109.54108.21500,900
14 feb 2024118.78119.03107.85110.76109.42901,800
13 feb 2024116.65118.79116.38118.51117.07659,400
12 feb 2024117.01119.34117.01118.94117.50343,800
09 feb 2024116.42117.87115.31117.12115.70336,000
08 feb 2024116.85117.21115.29116.75115.33307,100
07 feb 2024116.25117.63115.82116.96115.54245,800
06 feb 2024115.33117.05114.72116.22114.81232,800
05 feb 2024116.70116.78115.11115.22113.82153,300
02 feb 2024115.08118.31113.85117.80116.37204,700
01 feb 2024114.05115.95112.29115.90114.49187,600
31 ene 2024116.12116.34113.55113.57112.19255,800
30 ene 2024114.94116.49114.65115.71114.31169,100
29 ene 2024116.16116.24114.19115.36113.96177,000
26 ene 2024115.00116.21114.64116.15114.74120,100
25 ene 2024114.99115.42113.61114.92113.53113,900
24 ene 2024115.57115.57113.56113.88112.50115,200
23 ene 2024115.46115.79114.14114.65113.26149,100
22 ene 2024113.50115.32113.50114.98113.59171,500
19 ene 2024111.92112.97110.15112.97111.60159,000
18 ene 2024110.38111.66110.01111.62110.27151,600
17 ene 2024108.69110.39108.19109.70108.37145,100
16 ene 2024110.32110.38109.18110.07108.74176,700
12 ene 2024110.96111.24109.81110.64109.30120,000
11 ene 2024111.37111.37109.44110.49109.15143,500
10 ene 2024111.54111.95110.49111.90110.54211,700
09 ene 2024112.07112.89111.47112.53111.17132,400
*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...