R - Ryder System, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202380.2180.8579.5779.7279.72317,400
25 may 202378.1880.4278.0280.0480.04248,400
24 may 202379.3079.4477.6078.3478.34251,200
23 may 202380.3880.8479.6679.7279.72367,600
22 may 202381.0181.4779.7480.4180.41257,900
19 may 202381.0181.0179.9480.4980.49226,900
19 may 20230.62 Dividendo
18 may 202380.7881.1779.5081.1380.51299,900
17 may 202379.4981.0279.4380.9780.35330,700
16 may 202380.9580.9579.3379.3478.73246,500
15 may 202380.9281.6680.2881.2380.61298,600
12 may 202381.3781.6480.1680.8580.23196,500
11 may 202381.0781.5179.5181.1280.50220,700
10 may 202383.6383.8180.4881.5780.95335,500
09 may 202382.4483.1581.6882.5881.95414,000
08 may 202383.4884.9882.7182.9982.36492,300
05 may 202380.3883.1980.3882.8582.22417,500
04 may 202379.3480.0178.4079.6078.99300,600
03 may 202380.3181.6979.9880.0079.39309,600
02 may 202379.5781.2178.5680.3879.77378,100
01 may 202378.9381.1378.2580.0379.42385,300
28 abr 202377.7579.2077.5679.1678.56441,700
27 abr 202377.3278.8376.1577.8777.27524,800
26 abr 202381.0081.5577.0377.4376.84653,900
25 abr 202384.2184.7182.7283.1682.52336,900
24 abr 202385.7786.3685.2185.3184.66144,200
21 abr 202386.5187.0085.2785.7785.11202,500
20 abr 202386.2687.6286.2486.5585.89204,300
19 abr 202385.2486.4984.6086.4185.75125,700
18 abr 202386.0486.3184.9085.7985.13220,500
17 abr 202386.2186.6285.2686.0685.40210,700
14 abr 202385.3186.0884.9585.8985.23284,100
13 abr 202385.8986.4484.5885.4384.78195,200
12 abr 202387.0987.0985.6085.9485.28177,700
11 abr 202385.9186.5885.7586.3385.67192,500
10 abr 202383.2985.8083.2085.4084.75152,200
06 abr 202384.4384.9983.3783.3882.74170,000
05 abr 202385.2685.5683.4384.3783.73159,200
04 abr 202387.8788.1085.3585.8185.15199,600
03 abr 202388.7489.5186.1987.7487.07337,100
31 mar 202387.6289.2487.3489.2488.56319,800
30 mar 202387.4487.6586.5887.0486.37109,300
29 mar 202386.9587.2985.7786.6986.03164,300
28 mar 202384.7386.5084.0186.1185.45150,500
27 mar 202384.8085.6583.6384.9084.25194,000
24 mar 202383.7484.5283.0083.9483.30190,800
23 mar 202385.5787.0884.3884.6584.00234,400
22 mar 202386.4487.4485.1585.1584.50276,800
21 mar 202385.8687.1085.7486.2885.62287,500
20 mar 202383.8885.6183.8584.2683.62359,700
17 mar 202385.7186.4882.9583.1282.48570,800
16 mar 202384.7187.4284.4886.1785.51473,500
15 mar 202384.7586.3584.1985.9285.26523,500
14 mar 202388.3988.7885.5486.6686.00364,400
13 mar 202389.2889.5986.3186.4685.80352,900
10 mar 202393.3693.3690.3590.9890.28261,200
09 mar 202395.9396.5093.6093.6192.89340,300
08 mar 202396.2196.3094.7095.7495.01194,300
07 mar 202396.3297.1596.0596.3995.65583,300
06 mar 202399.2899.6695.9696.0595.32306,900
03 mar 202399.9599.9598.5299.3098.54179,100
02 mar 202399.1399.8898.6699.7498.98299,600
01 mar 202398.29100.2297.6799.8299.06470,600
28 feb 202397.4599.2997.0997.9197.16446,600
27 feb 202397.3298.9497.0197.5596.80357,500
24 feb 202396.6997.2595.7596.4495.70328,500
23 feb 202396.7197.9896.4297.3596.61500,900
22 feb 202396.3097.5696.0996.1095.37346,100
21 feb 202397.1397.4695.5496.0695.33326,800
17 feb 202398.0099.0997.2198.5897.83370,900
17 feb 20230.62 Dividendo
16 feb 202399.70101.0498.4198.6597.28308,200
15 feb 2023100.00102.3696.8099.9098.51580,600
14 feb 202396.7297.4495.5096.8395.49260,500
13 feb 202396.4497.1495.7097.0995.74172,500
10 feb 202395.7096.5695.0996.4395.09141,500
09 feb 202397.8298.5896.0396.3495.00304,400
08 feb 202398.4898.8997.2597.3395.98137,600
07 feb 202397.3099.1596.8898.9097.53193,800
06 feb 202397.7597.9296.4297.4696.11189,600
03 feb 202397.0798.8397.0798.0296.66197,000
02 feb 202396.9099.5496.9098.0496.68208,800
01 feb 202394.3997.2094.1296.6295.28259,100
31 ene 202392.1094.8991.7894.4193.10912,100
30 ene 202393.8594.5191.9392.0390.75115,000
27 ene 202392.2594.7592.2594.4493.13153,300
26 ene 202393.6493.6492.0092.4891.20104,000
25 ene 202393.9394.7893.3993.4892.18140,600
24 ene 202392.7094.8592.7094.5393.22174,800
23 ene 202393.3494.2392.1493.5292.22155,400
20 ene 202392.4792.9991.5092.8791.58145,300
19 ene 202392.0792.9991.3892.1490.86200,600
18 ene 202392.9094.6892.7392.7391.44340,700
17 ene 202390.9593.1790.6692.6491.35288,300
13 ene 202389.4191.4589.4191.3790.10233,600
12 ene 202388.7790.5387.5190.4589.19287,600
11 ene 202386.8888.3986.8188.0886.86170,300
10 ene 202384.9086.4984.5186.2485.04291,800
09 ene 202383.9585.3183.4084.2583.08407,300
06 ene 202382.5184.0582.5183.4082.24109,800
*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...