XNYS
Datos históricos de Ryder System, Inc.
Ryder System, Inc. · R
$238.60
▲ +0.05 (+0.02%)
Última operación · 10/10/2026, 21:17:01 UTC
- Variación en el periodo
- +32.68%
- Máximo
- US$284.25
- 12 de junio de 2026
- Mínimo
- US$157.67
- 23 de octubre de 2025
- Volumen medio diario
- 0.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 239.47 | 239.47 | 235.75 | 238.55 | +1.43% | 407,117.848 |
| 8 oct 2026 | 233.90 | 236.39 | 232.27 | 235.18 | +1.23% | 259,722.03 |
| 7 oct 2026 | 233.57 | 236.60 | 230.75 | 232.32 | −1.63% | 170,519.712 |
| 6 oct 2026 | 238.50 | 239.97 | 235.97 | 236.17 | +0.10% | 303,272.379 |
| 5 oct 2026 | 239.29 | 240.66 | 235.81 | 235.94 | −0.55% | 393,715.97 |
| 2 oct 2026 | 233.87 | 238.33 | 232.56 | 237.24 | +2.74% | 294,773.183 |
| 1 oct 2026 | 227.61 | 235.23 | 223.30 | 230.92 | +1.34% | 286,454.875 |
| 30 sep 2026 | 231.71 | 231.71 | 227.79 | 227.86 | −1.30% | 254,317.27 |
| 29 sep 2026 | 227.91 | 231.12 | 226.17 | 230.87 | −1.31% | 310,283.804 |
| 28 sep 2026 | 234.70 | 236.72 | 232.93 | 233.93 | −0.70% | 285,576.74 |
| 25 sep 2026 | 236.24 | 238.75 | 234.70 | 235.57 | −0.29% | 204,270.543 |
| 24 sep 2026 | 237.23 | 238.56 | 235.30 | 236.25 | −0.74% | 190,211.887 |
| 23 sep 2026 | 235.58 | 240.41 | 234.30 | 238.00 | +0.63% | 175,828.031 |
| 22 sep 2026 | 239.86 | 241.28 | 236.46 | 236.50 | −0.27% | 223,858.45 |
| 21 sep 2026 | 239.32 | 239.32 | 234.13 | 237.14 | −0.59% | 229,486.901 |
| 18 sep 2026 | 241.42 | 241.42 | 234.29 | 238.54 | −0.16% | 436,676.242 |
| 17 sep 2026 | 242.36 | 242.36 | 235.42 | 238.92 | +0.40% | 279,399.046 |
| 16 sep 2026 | 240.68 | 241.39 | 235.57 | 237.96 | −1.33% | 290,637.706 |
| 15 sep 2026 | 242.52 | 243.86 | 240.00 | 241.16 | +0.01% | 328,751.676 |
| 14 sep 2026 | 241.60 | 242.78 | 239.32 | 241.13 | −0.89% | 227,868.012 |
| 11 sep 2026 | 244.43 | 245.96 | 240.64 | 243.30 | +0.70% | 199,703.498 |
| 10 sep 2026 | 243.84 | 246.19 | 240.56 | 241.60 | −1.29% | 239,814.389 |
| 9 sep 2026 | 247.42 | 247.99 | 243.47 | 244.75 | −0.87% | 214,707.073 |
| 8 sep 2026 | 249.00 | 249.00 | 245.87 | 246.89 | −0.62% | 284,803.007 |
| 4 sep 2026 | 245.98 | 250.96 | 245.98 | 248.44 | +0.60% | 183,179.557 |
| 3 sep 2026 | 244.00 | 247.86 | 241.98 | 246.97 | +1.58% | 224,365.297 |
| 2 sep 2026 | 243.98 | 244.51 | 241.50 | 243.13 | −0.14% | 293,649.646 |
| 1 sep 2026 | 244.90 | 246.11 | 241.36 | 243.48 | −0.40% | 272,239.483 |
| 31 ago 2026 | 246.00 | 246.40 | 243.31 | 244.46 | −0.57% | 239,367.234 |
| 28 ago 2026 | 248.96 | 250.74 | 244.95 | 245.86 | −0.90% | 130,990.706 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.