Dati storici Ryder System - R

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	121,27	127,2076	120,695	122,60	284.933	3,39	2,80%
1 Mese	118,24	127,2076	106,8837	117,95	288.915	6,42	5,43%
3 Mesi	116,42	127,2076	106,62	115,26	305.329	8,24	7,08%
6 Mesi	99,53	127,2076	99,09	112,79	271.756	25,13	25,25%
1 Anno	80,38	127,2076	77,60	102,13	315.076	44,28	55,09%
3 Anni	80,94	127,2076	61,71	84,28	469.349	43,72	54,02%
5 Anni	61,58	127,2076	22,62	66,28	545.587	63,08	102,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	124,66	-0,05	-0,04%	127,02	127,2076	124,30	179.024
03 Mag 2024	124,71	2,31	1,89%	124,49	125,72	122,64	194.581
02 Mag 2024	122,40	0,55	0,45%	121,44	126,035	120,81	275.018
01 Mag 2024	121,85	-1,25	-1,02%	121,87	122,445	120,695	463.134
30 Apr 2024	123,10	1,15	0,94%	122,38	123,795	122,12	267.319
27 Apr 2024	121,95	-0,48	-0,39%	121,27	123,185	120,91	224.612
26 Apr 2024	122,43	0,24	0,20%	119,17	123,45	118,55	484.674
25 Apr 2024	122,19	0,18	0,15%	122,30	122,94	118,595	509.590
24 Apr 2024	122,01	13,01	11,94%	111,25	122,81	111,25	714.917
23 Apr 2024	109,00	0,29	0,27%	109,31	110,22	108,3601	441.592
20 Apr 2024	108,71	1,54	1,44%	107,17	108,96	107,16	306.179
19 Apr 2024	107,17	-1,61	-1,48%	109,53	109,82	106,8837	294.433
18 Apr 2024	108,78	-3,10	-2,77%	110,76	111,74	108,10	261.707
17 Apr 2024	111,88	-2,33	-2,04%	112,445	112,75	111,445	191.385
16 Apr 2024	114,21	-0,62	-0,54%	115,85	116,935	114,15	115.668
13 Apr 2024	114,83	-2,14	-1,83%	116,10	116,50	114,45	150.192
12 Apr 2024	116,97	0,89	0,77%	116,01	117,79	115,70	155.474
11 Apr 2024	116,08	-5,13	-4,23%	117,88	118,665	116,08	226.392
10 Apr 2024	121,21	1,14	0,95%	120,12	121,32	118,908	247.899
09 Apr 2024	120,07	1,47	1,24%	118,99	120,47	118,99	127.333
06 Apr 2024	118,60	0,98	0,83%	118,24	119,34	117,98	126.198