Ryder System, Inc. (R)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

103.78

-0.12

(-0.12%)

Al cierre: 04:00PM EDT

103.78

0.00

(0.00%)

Fuera de horario:

04:16PM EDT

Periodo de tiempo:

23 sept 2022 - 23 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	103.97	104.64	103.20	103.78	103.78	328,576
21 sept 2023	103.02	104.71	102.48	103.90	103.90	603,200
20 sept 2023	102.75	104.62	102.70	103.00	103.00	374,500
19 sept 2023	103.56	103.89	101.70	102.27	102.27	497,200
18 sept 2023	102.38	104.21	102.08	103.43	103.43	437,500
15 sept 2023	100.97	102.42	100.19	101.99	101.99	1,117,900
14 sept 2023	101.41	102.00	100.05	101.60	101.60	486,600
13 sept 2023	98.29	101.18	97.83	100.37	100.37	466,100
12 sept 2023	96.65	98.88	96.65	98.22	98.22	246,400
11 sept 2023	98.13	98.25	96.39	97.03	97.03	245,500
08 sept 2023	98.19	98.33	96.94	97.68	97.68	398,700
07 sept 2023	100.25	100.93	97.97	98.12	98.12	655,500
06 sept 2023	100.19	100.98	98.96	100.00	100.00	297,600
05 sept 2023	101.87	101.98	99.98	100.21	100.21	391,200
01 sept 2023	101.31	103.12	101.31	102.26	102.26	467,500
31 ago 2023	100.29	101.71	99.93	100.70	100.70	381,100
30 ago 2023	98.33	100.72	97.86	100.44	100.44	336,000
29 ago 2023	98.00	99.30	97.75	98.40	98.40	262,000
28 ago 2023	97.32	99.07	97.32	97.92	97.92	258,900
25 ago 2023	96.33	97.18	95.67	96.92	96.92	281,400
24 ago 2023	96.44	97.53	95.95	96.03	96.03	302,000
23 ago 2023	94.92	97.12	94.81	96.88	96.88	281,500
22 ago 2023	96.37	97.19	95.05	95.11	95.11	446,400
21 ago 2023	96.77	97.83	96.32	96.38	96.38	279,800
18 ago 2023	95.47	96.93	95.03	96.81	96.81	345,600
18 ago 2023	0.71 Dividendo
17 ago 2023	98.77	99.05	96.35	96.71	96.00	421,700
16 ago 2023	99.42	100.18	98.37	98.69	97.97	266,900
15 ago 2023	100.33	100.33	98.86	99.53	98.80	224,600
14 ago 2023	100.08	101.04	99.33	100.72	99.98	306,700
11 ago 2023	100.77	101.38	100.00	100.54	99.80	242,100
10 ago 2023	101.92	102.28	100.78	101.50	100.75	196,500
09 ago 2023	101.11	102.37	100.90	101.85	101.10	270,300
08 ago 2023	101.02	102.00	99.95	101.72	100.97	378,700
07 ago 2023	101.46	102.93	101.46	102.74	101.99	286,600
04 ago 2023	99.97	102.34	99.77	101.16	100.42	425,100
03 ago 2023	98.35	101.73	97.38	99.98	99.25	513,500
02 ago 2023	100.58	101.24	98.25	98.37	97.65	458,700
01 ago 2023	101.54	102.07	100.08	101.57	100.82	428,200
31 jul 2023	102.00	103.81	101.34	102.15	101.40	525,100
28 jul 2023	100.00	101.57	99.43	101.13	100.39	639,200
27 jul 2023	99.42	100.94	98.56	99.50	98.77	489,500
26 jul 2023	93.66	99.00	93.66	98.62	97.90	927,500
25 jul 2023	91.45	91.97	90.70	91.79	91.12	364,200
24 jul 2023	90.58	91.55	90.22	91.48	90.81	320,600
21 jul 2023	92.30	92.30	91.35	91.81	91.14	136,000
20 jul 2023	92.94	93.41	92.08	92.29	91.61	285,800
19 jul 2023	90.72	92.63	90.72	92.50	91.82	455,000
18 jul 2023	89.26	90.92	89.14	90.38	89.72	363,400
17 jul 2023	87.85	88.77	87.60	88.75	88.10	245,400
14 jul 2023	88.94	89.16	87.84	88.31	87.66	245,200
13 jul 2023	86.50	88.81	85.92	88.77	88.12	299,700
12 jul 2023	85.86	86.23	85.15	85.85	85.22	175,000
11 jul 2023	85.10	85.49	84.75	85.04	84.42	159,300
10 jul 2023	84.63	85.46	84.39	84.74	84.12	213,600
07 jul 2023	83.44	85.48	83.44	84.91	84.29	365,100
06 jul 2023	82.84	83.72	82.46	83.38	82.77	283,200
05 jul 2023	85.01	85.01	83.51	83.74	83.13	207,200
03 jul 2023	84.26	85.96	84.23	85.92	85.29	153,800
30 jun 2023	84.26	85.31	83.58	84.79	84.17	215,800
29 jun 2023	83.59	84.21	83.15	84.09	83.47	163,900
28 jun 2023	83.54	83.78	82.69	83.33	82.72	254,500
27 jun 2023	83.00	84.66	82.75	83.54	82.93	299,700
26 jun 2023	82.26	83.56	82.26	83.20	82.59	169,900
23 jun 2023	81.34	82.15	81.10	82.02	81.42	477,500
22 jun 2023	81.93	82.90	81.40	82.22	81.62	407,100
21 jun 2023	81.37	82.20	80.90	81.98	81.38	204,500
20 jun 2023	82.03	82.44	81.21	81.85	81.25	282,900
16 jun 2023	83.03	83.20	81.76	82.26	81.66	1,079,400
15 jun 2023	81.01	82.66	81.01	82.63	82.02	224,700
14 jun 2023	81.40	82.40	81.05	81.35	80.75	277,800
13 jun 2023	80.76	81.74	80.66	81.43	80.83	212,600
12 jun 2023	81.12	81.61	80.33	80.87	80.28	209,600
09 jun 2023	83.42	83.42	80.77	81.33	80.73	178,500
08 jun 2023	84.06	84.41	82.87	83.18	82.57	184,700
07 jun 2023	82.03	84.18	81.63	84.08	83.46	372,700
06 jun 2023	80.72	82.20	80.72	81.59	80.99	300,300
05 jun 2023	81.00	81.15	78.87	81.04	80.45	198,600
02 jun 2023	80.90	82.08	80.53	81.80	81.20	347,200
01 jun 2023	79.29	79.98	78.69	79.95	79.36	193,600
31 may 2023	80.00	80.93	78.58	78.83	78.25	406,500
30 may 2023	79.71	80.80	79.33	80.42	79.83	245,300
26 may 2023	80.21	80.85	79.57	79.72	79.13	317,400
25 may 2023	78.18	80.42	78.02	80.04	79.45	248,400
24 may 2023	79.30	79.44	77.60	78.34	77.76	251,200
23 may 2023	80.38	80.84	79.66	79.72	79.13	367,600
22 may 2023	81.01	81.47	79.74	80.41	79.82	257,900
19 may 2023	81.01	81.01	79.94	80.49	79.90	226,900
19 may 2023	0.62 Dividendo
18 may 2023	80.78	81.17	79.50	81.13	79.92	299,900
17 may 2023	79.49	81.02	79.43	80.97	79.76	330,700
16 may 2023	80.95	80.95	79.33	79.34	78.16	246,500
15 may 2023	80.92	81.66	80.28	81.23	80.02	298,600
12 may 2023	81.37	81.64	80.16	80.85	79.64	196,500
11 may 2023	81.07	81.51	79.51	81.12	79.91	220,700
10 may 2023	83.63	83.81	80.48	81.57	80.35	335,500
09 may 2023	82.44	83.15	81.68	82.58	81.35	414,000
08 may 2023	83.48	84.98	82.71	82.99	81.75	492,300
05 may 2023	80.38	83.19	80.38	82.85	81.61	417,500
04 may 2023	79.34	80.01	78.40	79.60	78.41	300,600
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...

S&P 5004,320.06-9.94(-0.23%)

Dow Jones33,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Petróleo90.33+0.70(+0.78%)

Oro1,944.90+5.30(+0.27%)

Ryder System, Inc. (R)

S&P 500
4,320.06
-9.94(-0.23%)

Dow Jones
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Petróleo
90.33
+0.70(+0.78%)

Oro
1,944.90
+5.30(+0.27%)