RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04-12-2024 |
307.906 |
0,17%
|
44,53
|
44,50
|
44,93
|
44,6048
|
| 03-12-2024 |
259.359 |
0,70%
|
45,02
|
44,37
|
45,15
|
44,53
|
| 02-12-2024 |
178.119 |
0,41%
|
43,92
|
43,80
|
44,37
|
44,22
|
| 29-11-2024 |
192.988 |
0,41%
|
43,76
|
43,76
|
44,39
|
44,04
|
| 28-11-2024 |
189.345 |
0,00%
|
43,36
|
43,21
|
43,86
|
43,86
|
| 27-11-2024 |
189.345 |
1,25%
|
43,36
|
43,21
|
43,86
|
43,86
|
| 26-11-2024 |
296.924 |
-1,07%
|
43,37
|
42,70
|
43,63
|
43,32
|
| 25-11-2024 |
546.855 |
1,89%
|
43,37
|
43,37
|
44,03
|
43,79
|
| 22-11-2024 |
344.121 |
0,23%
|
42,55
|
42,48
|
43,08
|
42,98
|
| 21-11-2024 |
279.756 |
-2,41%
|
43,75
|
42,86
|
43,77
|
42,88
|
| 20-11-2024 |
531.004 |
-2,40%
|
44,34
|
43,92
|
44,515
|
43,94
|
| 19-11-2024 |
271.666 |
0,60%
|
44,22
|
43,935
|
45,08
|
45,02
|
| 18-11-2024 |
279.566 |
-0,27%
|
44,35
|
43,85
|
44,81
|
44,75
|
| 15-11-2024 |
298.785 |
-0,47%
|
45,19
|
44,425
|
45,19
|
44,87
|
| 14-11-2024 |
362.867 |
1,12%
|
44,96
|
44,805
|
45,36
|
45,08
|
| 13-11-2024 |
394.534 |
-1,96%
|
45,00
|
44,41
|
45,10
|
44,58
|
| 12-11-2024 |
486.352 |
-1,90%
|
45,80
|
44,87
|
46,15
|
45,47
|
| 11-11-2024 |
378.432 |
1,47%
|
46,42
|
45,95
|
46,69
|
46,35
|
| 08-11-2024 |
395.452 |
-3,43%
|
46,90
|
45,66
|
47,09
|
45,68
|
| 07-11-2024 |
399.415 |
3,10%
|
46,39
|
46,34
|
47,395
|
47,30
|
| 06-11-2024 |
433.846 |
-0,89%
|
46,68
|
44,90
|
46,68
|
45,88
|
| 05-11-2024 |
435.915 |
5,06%
|
45,45
|
45,22
|
46,88
|
46,29
|
| 04-11-2024 |
514.031 |
-3,25%
|
45,76
|
43,87
|
45,78
|
44,06
|
| 01-11-2024 |
382.980 |
2,89%
|
44,74
|
44,70
|
45,95
|
45,54
|
| 31-10-2024 |
394.009 |
-1,38%
|
44,75
|
43,75
|
45,15
|
44,26
|
| 30-10-2024 |
207.605 |
0,58%
|
44,15
|
44,15
|
45,23
|
44,88
|
| 29-10-2024 |
444.689 |
-1,78%
|
44,34
|
44,04
|
44,67
|
44,62
|
| 28-10-2024 |
253.281 |
0,82%
|
45,55
|
45,13
|
45,75
|
45,43
|
| 25-10-2024 |
233.639 |
1,05%
|
44,89
|
44,47
|
45,23
|
45,06
|
| 24-10-2024 |
255.638 |
-1,37%
|
45,42
|
44,39
|
45,71
|
44,59
|
| 23-10-2024 |
314.539 |
-0,88%
|
45,55
|
44,44
|
45,55
|
45,21
|
| 22-10-2024 |
329.238 |
1,13%
|
44,92
|
44,92
|
46,03
|
45,61
|
| 21-10-2024 |
281.940 |
-0,73%
|
44,90
|
44,63
|
45,17
|
45,10
|
| 18-10-2024 |
258.752 |
1,52%
|
44,73
|
44,32
|
45,61
|
45,43
|
| 17-10-2024 |
417.914 |
-0,18%
|
44,75
|
44,61
|
45,48
|
44,75
|
| 16-10-2024 |
410.042 |
0,70%
|
44,11
|
43,86
|
44,94
|
44,83
|
| 15-10-2024 |
311.310 |
0,75%
|
44,87
|
44,39
|
45,45
|
44,52
|
| 14-10-2024 |
276.479 |
1,52%
|
44,00
|
43,92
|
44,64
|
44,19
|
| 11-10-2024 |
433.522 |
0,53%
|
43,65
|
43,30
|
44,26
|
43,53
|
| 10-10-2024 |
301.733 |
-1,14%
|
43,29
|
43,27
|
43,82
|
43,30
|
| 09-10-2024 |
392.429 |
0,88%
|
43,42
|
43,41
|
44,575
|
43,80
|
| 08-10-2024 |
413.399 |
3,14%
|
43,25
|
42,86
|
43,42
|
43,42
|
| 07-10-2024 |
615.867 |
-2,43%
|
43,84
|
42,09
|
43,84
|
42,10
|
| 04-10-2024 |
701.936 |
0,82%
|
43,08
|
42,76
|
43,77
|
43,15
|
| 03-10-2024 |
375.562 |
-0,49%
|
42,79
|
42,38
|
43,83
|
42,80
|
| 02-10-2024 |
343.906 |
-3,02%
|
43,48
|
42,91
|
43,48
|
43,01
|
| 01-10-2024 |
305.809 |
-1,84%
|
45,45
|
43,71
|
45,56
|
44,35
|
| 30-09-2024 |
383.820 |
-59,90%
|
45,40
|
44,36
|
45,64
|
45,18
|
| 27-09-2024 |
258.126 |
-4,27%
|
117,11
|
112,61
|
117,28
|
112,68
|
| 26-09-2024 |
233.472 |
1,44%
|
118,18
|
115,75
|
118,56
|
117,70
|
| 25-09-2024 |
215.757 |
1,20%
|
115,30
|
114,52
|
116,26
|
116,03
|
| 24-09-2024 |
157.331 |
1,13%
|
113,42
|
113,28
|
114,79
|
114,65
|
| 23-09-2024 |
192.968 |
-0,33%
|
113,18
|
112,615
|
113,42
|
113,37
|
| 20-09-2024 |
251.887 |
-1,20%
|
114,07
|
113,03
|
114,21
|
113,74
|
| 19-09-2024 |
269.497 |
4,46%
|
114,70
|
113,25
|
115,75
|
115,12
|
| 18-09-2024 |
183.686 |
-0,80%
|
111,03
|
109,50
|
112,31
|
110,21
|
| 17-09-2024 |
200.353 |
3,90%
|
112,62
|
110,67
|
113,09
|
111,10
|
| 16-09-2024 |
135.817 |
0,20%
|
106,90
|
106,35
|
107,24
|
106,93
|
| 13-09-2024 |
368.246 |
-0,24%
|
106,99
|
105,37
|
108,19
|
106,72
|
| 12-09-2024 |
316.964 |
-4,85%
|
109,40
|
106,55
|
109,76
|
106,98
|
| 11-09-2024 |
165.298 |
0,04%
|
111,95
|
111,19
|
113,60
|
112,43
|
| 10-09-2024 |
171.597 |
-0,60%
|
112,65
|
111,495
|
112,96
|
112,38
|
| 09-09-2024 |
154.828 |
0,60%
|
112,60
|
111,97
|
114,01
|
113,06
|
| 06-09-2024 |
289.386 |
-0,54%
|
111,00
|
110,86
|
112,46
|
112,39
|
| 05-09-2024 |
183.285 |
2,95%
|
110,73
|
110,45
|
113,19
|
113,00
|
| 04-09-2024 |
169.851 |
-1,56%
|
108,04
|
107,67
|
109,97
|
109,76
|
| 03-09-2024 |
143.930 |
0,04%
|
110,32
|
110,32
|
111,75
|
111,50
|
| 02-09-2024 |
109.221 |
0,00%
|
109,55
|
109,55
|
111,52
|
111,46
|
| 30-08-2024 |
109.221 |
1,63%
|
109,55
|
109,55
|
111,52
|
111,46
|
| 29-08-2024 |
117.303 |
0,76%
|
108,56
|
108,56
|
110,34
|
109,67
|
| 28-08-2024 |
145.359 |
0,55%
|
109,04
|
108,37
|
109,85
|
108,84
|
| 27-08-2024 |
288.080 |
3,78%
|
111,99
|
108,23
|
111,99
|
108,25
|
| 26-08-2024 |
128.342 |
-1,35%
|
105,69
|
104,28
|
106,02
|
104,31
|
| 23-08-2024 |
152.529 |
3,65%
|
104,09
|
103,76
|
105,90
|
105,74
|
| 22-08-2024 |
160.924 |
-0,22%
|
104,24
|
101,95
|
104,40
|
102,02
|
| 21-08-2024 |
174.904 |
-0,04%
|
103,10
|
102,14
|
103,66
|
102,24
|
| 20-08-2024 |
136.416 |
-0,86%
|
103,84
|
102,28
|
103,84
|
102,28
|
| 19-08-2024 |
82.199 |
0,52%
|
103,48
|
102,67
|
103,48
|
103,17
|
| 16-08-2024 |
129.507 |
-0,03%
|
102,72
|
102,40
|
103,19
|
102,64
|
| 15-08-2024 |
150.696 |
1,56%
|
101,74
|
101,74
|
103,57
|
102,67
|
| 14-08-2024 |
159.696 |
-1,90%
|
103,67
|
101,05
|
103,795
|
101,09
|
| 13-08-2024 |
537.632 |
1,50%
|
102,67
|
102,47
|
103,87
|
103,05
|
| 12-08-2024 |
264.522 |
-2,48%
|
104,07
|
101,42
|
104,07
|
101,525
|
| 09-08-2024 |
428.292 |
1,95%
|
103,10
|
103,10
|
104,82
|
104,11
|
| 08-08-2024 |
327.726 |
4,42%
|
97,50
|
97,03
|
102,13
|
102,12
|
| 07-08-2024 |
127.335 |
0,67%
|
99,38
|
97,42
|
99,38
|
97,80
|
| 06-08-2024 |
277.296 |
-1,35%
|
98,23
|
96,97
|
99,71
|
97,15
|
| 05-08-2024 |
123.036 |
-0,28%
|
96,61
|
96,03
|
99,79
|
98,48
|
| 02-08-2024 |
393.337 |
-1,24%
|
98,67
|
97,545
|
98,80
|
98,76
|
| 01-08-2024 |
328.163 |
-1,28%
|
100,05
|
99,155
|
100,46
|
100,00
|
| 31-07-2024 |
416.913 |
-0,52%
|
101,78
|
99,08
|
101,975
|
101,30
|
| 30-07-2024 |
243.475 |
2,15%
|
100,70
|
100,53
|
102,645
|
101,83
|
| 29-07-2024 |
359.758 |
-2,67%
|
102,37
|
99,66
|
102,69
|
99,69
|
| 26-07-2024 |
598.642 |
4,79%
|
101,50
|
100,72
|
104,61
|
102,42
|
| 25-07-2024 |
500.125 |
2,86%
|
98,29
|
95,76
|
100,55
|
97,74
|
| 24-07-2024 |
284.944 |
-0,14%
|
95,89
|
94,85
|
96,52
|
95,02
|
| 23-07-2024 |
419.763 |
-1,60%
|
95,93
|
94,72
|
96,88
|
95,15
|
| 22-07-2024 |
979.904 |
-15,41%
|
96,05
|
92,39
|
97,65
|
96,70
|
| 19-07-2024 |
299.160 |
-1,29%
|
114,88
|
114,14
|
115,46
|
114,32
|
| 18-07-2024 |
186.333 |
-3,63%
|
118,51
|
115,49
|
118,78
|
115,81
|
Por favor leia o