RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.059.912 |
1,51%
|
53,87
|
53,40
|
54,40
|
54,32
|
| 18/09/2026 |
573.195 |
0,09%
|
53,19
|
52,91
|
53,64
|
53,51
|
| 17/09/2026 |
1.412.038 |
1,60%
|
53,38
|
52,94
|
53,61
|
53,50
|
| 16/09/2026 |
1.420.375 |
1,19%
|
52,60
|
52,06
|
53,03
|
52,63
|
| 15/09/2026 |
1.718.125 |
-2,05%
|
53,43
|
51,68
|
53,43
|
51,95
|
| 14/09/2026 |
665.129 |
-1,17%
|
52,39
|
52,20
|
53,45
|
53,16
|
| 11/09/2026 |
1.590.897 |
2,37%
|
53,99
|
53,15
|
54,005
|
53,80
|
| 10/09/2026 |
1.180.255 |
-2,30%
|
53,6525
|
52,5566
|
53,78
|
52,5566
|
| 09/09/2026 |
1.248.823 |
-0,22%
|
54,22
|
53,73
|
54,385
|
54,25
|
| 08/09/2026 |
554.903 |
-1,84%
|
54,95
|
54,32
|
55,065
|
54,37
|
| 04/09/2026 |
749.032 |
2,38%
|
55,38
|
55,1913
|
56,40
|
55,36
|
| 03/09/2026 |
609.853 |
0,47%
|
54,85
|
54,415
|
55,18
|
54,70
|
| 02/09/2026 |
719.437 |
1,14%
|
55,50
|
54,40
|
58,8073
|
54,42
|
| 01/09/2026 |
464.414 |
-2,78%
|
54,8803
|
53,74
|
55,11
|
53,82
|
| 31/08/2026 |
331.214 |
-1,25%
|
55,92
|
55,365
|
55,92
|
55,37
|
| 28/08/2026 |
327.226 |
1,17%
|
56,44
|
55,975
|
56,475
|
56,13
|
| 27/08/2026 |
934.147 |
-2,19%
|
56,5885
|
55,31
|
56,5885
|
55,45
|
| 26/08/2026 |
613.499 |
-1,01%
|
58,37
|
56,68
|
58,635
|
56,69
|
| 25/08/2026 |
578.285 |
1,22%
|
57,33
|
56,74
|
57,33
|
57,28
|
| 24/08/2026 |
491.829 |
1,43%
|
56,00
|
55,6875
|
57,00
|
56,59
|
| 21/08/2026 |
1.187.611 |
2,37%
|
55,59
|
54,93
|
55,89
|
55,80
|
| 20/08/2026 |
1.405.777 |
-0,48%
|
54,55
|
54,06
|
54,85
|
54,51
|
| 19/08/2026 |
1.257.435 |
-1,11%
|
55,83
|
54,73
|
55,83
|
54,79
|
| 18/08/2026 |
941.221 |
-3,37%
|
55,87
|
55,41
|
55,905
|
55,41
|
| 17/08/2026 |
545.991 |
-2,50%
|
58,71
|
57,31
|
58,765
|
57,34
|
| 14/08/2026 |
314.618 |
-0,63%
|
59,54
|
58,59
|
59,54
|
58,81
|
| 13/08/2026 |
481.076 |
-0,32%
|
60,1165
|
59,08
|
60,26
|
59,17
|
| 12/08/2026 |
845.675 |
-0,03%
|
60,09
|
59,32
|
60,8174
|
59,36
|
| 11/08/2026 |
391.463 |
-0,23%
|
59,56
|
59,25
|
59,8923
|
59,37
|
| 10/08/2026 |
363.117 |
-1,15%
|
60,47
|
59,36
|
60,47
|
59,51
|
| 07/08/2026 |
284.615 |
-0,50%
|
60,58
|
59,9447
|
60,79
|
60,19
|
| 06/08/2026 |
290.584 |
-1,09%
|
60,7042
|
60,26
|
61,41
|
60,55
|
| 05/08/2026 |
663.607 |
1,72%
|
60,68
|
60,34
|
61,725
|
61,19
|
| 04/08/2026 |
569.969 |
0,33%
|
59,66
|
59,66
|
61,09
|
60,19
|
| 03/08/2026 |
660.641 |
2,48%
|
60,1555
|
59,345
|
60,55
|
59,96
|
| 31/07/2026 |
609.274 |
-2,76%
|
59,32
|
58,39
|
59,155
|
58,51
|
| 30/07/2026 |
770.475 |
3,95%
|
57,86
|
57,86
|
60,32
|
60,17
|
| 29/07/2026 |
613.819 |
-3,34%
|
58,53
|
57,56
|
58,67
|
57,86
|
| 28/07/2026 |
1.514.987 |
4,11%
|
58,79
|
57,49
|
62,44
|
59,79
|
| 27/07/2026 |
1.206.845 |
1,07%
|
58,95
|
57,265
|
59,0475
|
57,47
|
| 24/07/2026 |
1.131.608 |
0,89%
|
57,60
|
56,83
|
58,09
|
56,85
|
| 23/07/2026 |
982.585 |
-3,44%
|
56,97
|
55,86
|
57,23
|
56,35
|
| 22/07/2026 |
1.125.386 |
-0,60%
|
58,45
|
57,78
|
59,05
|
58,41
|
| 21/07/2026 |
1.485.937 |
-0,24%
|
58,91
|
58,68
|
60,32
|
58,80
|
| 20/07/2026 |
1.551.778 |
-5,90%
|
61,15
|
58,51
|
61,31
|
58,91
|
| 17/07/2026 |
892.417 |
-5,76%
|
64,4762
|
62,53
|
64,70
|
62,57
|
| 16/07/2026 |
882.082 |
-0,38%
|
65,7817
|
65,6501
|
66,51
|
66,36
|
| 15/07/2026 |
1.808.782 |
3,64%
|
64,27
|
64,27
|
67,575
|
66,63
|
| 14/07/2026 |
810.329 |
0,60%
|
63,858
|
63,858
|
64,61
|
64,29
|
| 13/07/2026 |
1.817.234 |
-1,05%
|
63,50
|
63,485
|
64,23
|
63,91
|
| 10/07/2026 |
959.837 |
0,75%
|
65,279
|
64,55
|
65,87
|
64,63
|
| 09/07/2026 |
1.715.503 |
-2,06%
|
63,13
|
63,13
|
65,12
|
64,15
|
| 08/07/2026 |
2.186.047 |
-1,25%
|
65,10
|
64,48
|
65,80
|
65,51
|
| 07/07/2026 |
2.643.393 |
-1,18%
|
66,62
|
65,93
|
66,94
|
66,35
|
| 06/07/2026 |
1.333.861 |
2,42%
|
65,49
|
65,19
|
67,13
|
67,06
|
| 02/07/2026 |
889.497 |
3,20%
|
64,52
|
64,35
|
66,165
|
65,49
|
| 01/07/2026 |
476.200 |
-1,92%
|
63,195
|
62,85
|
63,81
|
63,48
|
| 30/06/2026 |
889.502 |
0,67%
|
64,13
|
63,44
|
64,90
|
64,75
|
| 29/06/2026 |
733.024 |
-0,24%
|
64,0589
|
63,89
|
64,67
|
64,32
|
| 26/06/2026 |
425.561 |
0,59%
|
64,39
|
64,21
|
65,17
|
64,49
|
| 25/06/2026 |
449.419 |
0,57%
|
64,95
|
63,79
|
65,59
|
64,17
|
| 24/06/2026 |
916.346 |
2,22%
|
62,29
|
62,16
|
64,23
|
63,73
|
| 23/06/2026 |
340.311 |
-0,52%
|
62,10
|
57,1647
|
62,635
|
62,36
|
| 18/06/2026 |
586.558 |
0,94%
|
60,7897
|
60,7897
|
62,74
|
62,74
|
| 17/06/2026 |
418.369 |
-2,45%
|
62,40
|
60,56
|
62,40
|
60,64
|
| 16/06/2026 |
532.270 |
0,53%
|
62,50
|
62,15
|
62,67
|
62,15
|
| 15/06/2026 |
730.883 |
2,53%
|
62,86
|
61,275
|
62,86
|
61,87
|
| 12/06/2026 |
662.077 |
1,58%
|
61,68
|
59,83
|
61,83
|
60,33
|
| 11/06/2026 |
514.900 |
6,42%
|
56,46
|
56,23
|
59,41
|
59,39
|
| 10/06/2026 |
354.384 |
-3,83%
|
56,85
|
55,75
|
56,9983
|
55,75
|
| 09/06/2026 |
894.425 |
2,95%
|
57,99
|
56,27
|
58,30
|
58,00
|
| 08/06/2026 |
412.190 |
-1,14%
|
57,14
|
56,28
|
57,14
|
56,33
|
| 05/06/2026 |
671.879 |
0,07%
|
57,50
|
56,79
|
57,72
|
56,98
|
| 04/06/2026 |
573.014 |
-0,36%
|
58,8261
|
56,915
|
58,8261
|
56,97
|
| 03/06/2026 |
901.096 |
-2,73%
|
57,66
|
57,08
|
58,02
|
57,15
|
| 02/06/2026 |
828.407 |
-1,15%
|
60,22
|
58,655
|
60,22
|
58,72
|
| 01/06/2026 |
693.931 |
-2,34%
|
59,27
|
58,255
|
59,90
|
59,36
|
| 29/05/2026 |
1.217.668 |
-0,69%
|
54,4813
|
54,4813
|
61,49
|
60,78
|
| 28/05/2026 |
1.037.973 |
0,23%
|
60,1677
|
59,51
|
61,3648
|
61,24
|
| 27/05/2026 |
1.366.157 |
1,34%
|
62,22
|
61,02
|
62,22
|
61,10
|
| 26/05/2026 |
1.153.843 |
1,12%
|
61,79
|
60,10
|
61,98
|
60,29
|
| 22/05/2026 |
1.699.551 |
3,81%
|
58,51
|
58,23
|
59,81
|
59,62
|
| 21/05/2026 |
1.134.867 |
0,93%
|
56,4397
|
56,00
|
58,24
|
57,42
|
| 20/05/2026 |
1.254.313 |
5,04%
|
55,18
|
54,08
|
57,27
|
56,89
|
| 19/05/2026 |
698.983 |
-3,43%
|
54,58
|
53,95
|
55,12
|
54,16
|
| 18/05/2026 |
1.155.817 |
5,12%
|
57,22
|
55,71
|
57,8191
|
56,09
|
| 15/05/2026 |
551.048 |
-2,99%
|
53,57
|
53,36
|
54,34
|
53,36
|
| 14/05/2026 |
904.804 |
0,49%
|
55,12
|
54,72
|
55,655
|
55,21
|
| 13/05/2026 |
1.025.960 |
-2,38%
|
55,02
|
54,875
|
56,04
|
54,94
|
| 12/05/2026 |
705.652 |
-0,57%
|
55,96
|
55,96
|
56,62
|
56,28
|
| 11/05/2026 |
1.219.848 |
-2,53%
|
57,54
|
56,50
|
57,84
|
56,60
|
| 08/05/2026 |
802.926 |
-2,09%
|
59,09
|
57,72
|
59,17
|
58,07
|
| 07/05/2026 |
1.291.085 |
1,44%
|
60,29
|
59,16
|
60,75
|
59,32
|
| 06/05/2026 |
995.755 |
7,53%
|
59,23
|
58,44
|
59,39
|
58,53
|
| 05/05/2026 |
1.279.711 |
2,24%
|
53,72
|
53,14
|
54,62
|
54,43
|
| 04/05/2026 |
2.319.383 |
-2,24%
|
54,79
|
53,18
|
54,9899
|
53,24
|
| 01/05/2026 |
928.846 |
-0,33%
|
55,30
|
53,985
|
55,30
|
54,47
|
| 30/04/2026 |
1.346.710 |
1,36%
|
54,72
|
54,381
|
55,13
|
54,65
|
| 29/04/2026 |
854.033 |
-0,93%
|
54,06
|
53,72
|
62,4622
|
53,91
|
| 28/04/2026 |
1.113.843 |
-2,00%
|
54,64
|
53,60
|
55,325
|
54,42
|
