Correo

R - Ryder System, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	80.21	80.85	79.57	79.72	79.72	317,400
25 may 2023	78.18	80.42	78.02	80.04	80.04	248,400
24 may 2023	79.30	79.44	77.60	78.34	78.34	251,200
23 may 2023	80.38	80.84	79.66	79.72	79.72	367,600
22 may 2023	81.01	81.47	79.74	80.41	80.41	257,900
19 may 2023	81.01	81.01	79.94	80.49	80.49	226,900
19 may 2023	0.62 Dividendo
18 may 2023	80.78	81.17	79.50	81.13	80.51	299,900
17 may 2023	79.49	81.02	79.43	80.97	80.35	330,700
16 may 2023	80.95	80.95	79.33	79.34	78.73	246,500
15 may 2023	80.92	81.66	80.28	81.23	80.61	298,600
12 may 2023	81.37	81.64	80.16	80.85	80.23	196,500
11 may 2023	81.07	81.51	79.51	81.12	80.50	220,700
10 may 2023	83.63	83.81	80.48	81.57	80.95	335,500
09 may 2023	82.44	83.15	81.68	82.58	81.95	414,000
08 may 2023	83.48	84.98	82.71	82.99	82.36	492,300
05 may 2023	80.38	83.19	80.38	82.85	82.22	417,500
04 may 2023	79.34	80.01	78.40	79.60	78.99	300,600
03 may 2023	80.31	81.69	79.98	80.00	79.39	309,600
02 may 2023	79.57	81.21	78.56	80.38	79.77	378,100
01 may 2023	78.93	81.13	78.25	80.03	79.42	385,300
28 abr 2023	77.75	79.20	77.56	79.16	78.56	441,700
27 abr 2023	77.32	78.83	76.15	77.87	77.27	524,800
26 abr 2023	81.00	81.55	77.03	77.43	76.84	653,900
25 abr 2023	84.21	84.71	82.72	83.16	82.52	336,900
24 abr 2023	85.77	86.36	85.21	85.31	84.66	144,200
21 abr 2023	86.51	87.00	85.27	85.77	85.11	202,500
20 abr 2023	86.26	87.62	86.24	86.55	85.89	204,300
19 abr 2023	85.24	86.49	84.60	86.41	85.75	125,700
18 abr 2023	86.04	86.31	84.90	85.79	85.13	220,500
17 abr 2023	86.21	86.62	85.26	86.06	85.40	210,700
14 abr 2023	85.31	86.08	84.95	85.89	85.23	284,100
13 abr 2023	85.89	86.44	84.58	85.43	84.78	195,200
12 abr 2023	87.09	87.09	85.60	85.94	85.28	177,700
11 abr 2023	85.91	86.58	85.75	86.33	85.67	192,500
10 abr 2023	83.29	85.80	83.20	85.40	84.75	152,200
06 abr 2023	84.43	84.99	83.37	83.38	82.74	170,000
05 abr 2023	85.26	85.56	83.43	84.37	83.73	159,200
04 abr 2023	87.87	88.10	85.35	85.81	85.15	199,600
03 abr 2023	88.74	89.51	86.19	87.74	87.07	337,100
31 mar 2023	87.62	89.24	87.34	89.24	88.56	319,800
30 mar 2023	87.44	87.65	86.58	87.04	86.37	109,300
29 mar 2023	86.95	87.29	85.77	86.69	86.03	164,300
28 mar 2023	84.73	86.50	84.01	86.11	85.45	150,500
27 mar 2023	84.80	85.65	83.63	84.90	84.25	194,000
24 mar 2023	83.74	84.52	83.00	83.94	83.30	190,800
23 mar 2023	85.57	87.08	84.38	84.65	84.00	234,400
22 mar 2023	86.44	87.44	85.15	85.15	84.50	276,800
21 mar 2023	85.86	87.10	85.74	86.28	85.62	287,500
20 mar 2023	83.88	85.61	83.85	84.26	83.62	359,700
17 mar 2023	85.71	86.48	82.95	83.12	82.48	570,800
16 mar 2023	84.71	87.42	84.48	86.17	85.51	473,500
15 mar 2023	84.75	86.35	84.19	85.92	85.26	523,500
14 mar 2023	88.39	88.78	85.54	86.66	86.00	364,400
13 mar 2023	89.28	89.59	86.31	86.46	85.80	352,900
10 mar 2023	93.36	93.36	90.35	90.98	90.28	261,200
09 mar 2023	95.93	96.50	93.60	93.61	92.89	340,300
08 mar 2023	96.21	96.30	94.70	95.74	95.01	194,300
07 mar 2023	96.32	97.15	96.05	96.39	95.65	583,300
06 mar 2023	99.28	99.66	95.96	96.05	95.32	306,900
03 mar 2023	99.95	99.95	98.52	99.30	98.54	179,100
02 mar 2023	99.13	99.88	98.66	99.74	98.98	299,600
01 mar 2023	98.29	100.22	97.67	99.82	99.06	470,600
28 feb 2023	97.45	99.29	97.09	97.91	97.16	446,600
27 feb 2023	97.32	98.94	97.01	97.55	96.80	357,500
24 feb 2023	96.69	97.25	95.75	96.44	95.70	328,500
23 feb 2023	96.71	97.98	96.42	97.35	96.61	500,900
22 feb 2023	96.30	97.56	96.09	96.10	95.37	346,100
21 feb 2023	97.13	97.46	95.54	96.06	95.33	326,800
17 feb 2023	98.00	99.09	97.21	98.58	97.83	370,900
17 feb 2023	0.62 Dividendo
16 feb 2023	99.70	101.04	98.41	98.65	97.28	308,200
15 feb 2023	100.00	102.36	96.80	99.90	98.51	580,600
14 feb 2023	96.72	97.44	95.50	96.83	95.49	260,500
13 feb 2023	96.44	97.14	95.70	97.09	95.74	172,500
10 feb 2023	95.70	96.56	95.09	96.43	95.09	141,500
09 feb 2023	97.82	98.58	96.03	96.34	95.00	304,400
08 feb 2023	98.48	98.89	97.25	97.33	95.98	137,600
07 feb 2023	97.30	99.15	96.88	98.90	97.53	193,800
06 feb 2023	97.75	97.92	96.42	97.46	96.11	189,600
03 feb 2023	97.07	98.83	97.07	98.02	96.66	197,000
02 feb 2023	96.90	99.54	96.90	98.04	96.68	208,800
01 feb 2023	94.39	97.20	94.12	96.62	95.28	259,100
31 ene 2023	92.10	94.89	91.78	94.41	93.10	912,100
30 ene 2023	93.85	94.51	91.93	92.03	90.75	115,000
27 ene 2023	92.25	94.75	92.25	94.44	93.13	153,300
26 ene 2023	93.64	93.64	92.00	92.48	91.20	104,000
25 ene 2023	93.93	94.78	93.39	93.48	92.18	140,600
24 ene 2023	92.70	94.85	92.70	94.53	93.22	174,800
23 ene 2023	93.34	94.23	92.14	93.52	92.22	155,400
20 ene 2023	92.47	92.99	91.50	92.87	91.58	145,300
19 ene 2023	92.07	92.99	91.38	92.14	90.86	200,600
18 ene 2023	92.90	94.68	92.73	92.73	91.44	340,700
17 ene 2023	90.95	93.17	90.66	92.64	91.35	288,300
13 ene 2023	89.41	91.45	89.41	91.37	90.10	233,600
12 ene 2023	88.77	90.53	87.51	90.45	89.19	287,600
11 ene 2023	86.88	88.39	86.81	88.08	86.86	170,300
10 ene 2023	84.90	86.49	84.51	86.24	85.04	291,800
09 ene 2023	83.95	85.31	83.40	84.25	83.08	407,300
06 ene 2023	82.51	84.05	82.51	83.40	82.24	109,800
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...