RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
150.124 |
-1,39%
|
55,8014
|
55,53
|
56,48
|
55,53
|
| 24/04/2026 |
1.121.947 |
-0,37%
|
56,77
|
56,16
|
57,01
|
56,67
|
| 23/04/2026 |
895.023 |
-3,03%
|
57,56
|
56,29
|
58,135
|
56,88
|
| 22/04/2026 |
942.287 |
-0,83%
|
59,40
|
58,375
|
59,52
|
58,66
|
| 21/04/2026 |
897.834 |
-2,22%
|
60,83
|
58,90
|
60,83
|
59,15
|
| 20/04/2026 |
870.084 |
-2,48%
|
61,26
|
60,15
|
61,90
|
60,49
|
| 17/04/2026 |
1.294.471 |
8,10%
|
61,04
|
61,03
|
63,96
|
62,03
|
| 16/04/2026 |
1.062.379 |
-7,46%
|
59,59
|
57,35
|
60,10
|
57,38
|
| 15/04/2026 |
816.952 |
-0,93%
|
62,28
|
61,58
|
62,42
|
61,97
|
| 14/04/2026 |
558.762 |
0,66%
|
62,80
|
62,44
|
63,44
|
62,55
|
| 13/04/2026 |
823.027 |
-0,35%
|
61,4262
|
60,98
|
62,43
|
62,14
|
| 10/04/2026 |
499.126 |
-1,86%
|
63,97
|
62,32
|
63,97
|
62,36
|
| 09/04/2026 |
1.142.573 |
-1,03%
|
62,83
|
61,69
|
63,995
|
63,54
|
| 08/04/2026 |
1.189.827 |
10,14%
|
65,88
|
64,06
|
66,39
|
64,20
|
| 07/04/2026 |
586.405 |
-0,65%
|
58,31
|
57,51
|
58,52
|
58,29
|
| 06/04/2026 |
453.027 |
-0,12%
|
58,00
|
58,00
|
58,95
|
58,67
|
| 02/04/2026 |
1.865.006 |
-2,13%
|
58,14
|
57,5001
|
59,195
|
58,74
|
| 01/04/2026 |
994.165 |
3,84%
|
58,98
|
58,61
|
60,455
|
60,02
|
| 31/03/2026 |
1.638.365 |
4,69%
|
57,80
|
56,52
|
58,51
|
57,80
|
| 30/03/2026 |
1.661.546 |
-4,43%
|
58,32
|
55,82
|
58,32
|
55,89
|
| 27/03/2026 |
847.556 |
-3,64%
|
60,77
|
58,445
|
60,77
|
58,48
|
| 26/03/2026 |
539.746 |
-1,09%
|
60,82
|
60,48
|
61,57
|
60,69
|
| 25/03/2026 |
724.021 |
2,01%
|
61,41
|
60,87
|
61,80
|
61,37
|
| 24/03/2026 |
775.270 |
1,45%
|
59,09
|
58,495
|
60,21
|
60,16
|
| 23/03/2026 |
1.018.415 |
2,88%
|
60,90
|
59,22
|
60,90
|
59,30
|
| 20/03/2026 |
1.081.275 |
-3,12%
|
59,50
|
57,61
|
59,50
|
57,63
|
| 19/03/2026 |
1.121.811 |
-0,50%
|
58,89
|
58,89
|
60,07
|
59,50
|
| 18/03/2026 |
888.656 |
-2,84%
|
61,30
|
59,76
|
61,89
|
59,80
|
| 17/03/2026 |
1.595.339 |
-0,95%
|
61,28
|
61,11
|
62,23
|
61,55
|
| 16/03/2026 |
561.520 |
1,39%
|
61,80
|
61,36
|
62,1933
|
62,14
|
| 13/03/2026 |
1.107.857 |
-0,29%
|
61,36
|
61,11
|
61,87
|
61,29
|
| 12/03/2026 |
965.871 |
-3,86%
|
62,71
|
61,44
|
63,29
|
61,47
|
| 11/03/2026 |
496.651 |
0,08%
|
63,51
|
63,17
|
64,20
|
63,94
|
| 10/03/2026 |
905.434 |
1,33%
|
63,14
|
62,90
|
65,31
|
63,89
|
| 09/03/2026 |
1.059.639 |
-0,63%
|
61,15
|
60,57
|
63,25
|
63,05
|
| 06/03/2026 |
1.018.925 |
2,81%
|
61,05
|
61,05
|
63,635
|
63,58
|
| 05/03/2026 |
1.296.951 |
-5,08%
|
63,12
|
61,735
|
63,27
|
61,85
|
| 04/03/2026 |
1.383.901 |
1,77%
|
65,58
|
64,42
|
65,65
|
65,12
|
| 03/03/2026 |
1.464.064 |
-2,01%
|
62,68
|
62,41
|
64,67
|
63,99
|
| 02/03/2026 |
1.307.457 |
-3,26%
|
67,49
|
64,90
|
67,49
|
65,30
|
| 27/02/2026 |
1.207.831 |
-2,98%
|
67,43
|
66,90
|
68,34
|
67,49
|
| 26/02/2026 |
1.108.555 |
3,62%
|
67,75
|
67,73
|
69,78
|
69,625
|
| 25/02/2026 |
860.357 |
2,46%
|
66,27
|
65,76
|
67,3485
|
67,19
|
| 24/02/2026 |
760.115 |
1,50%
|
64,37
|
64,06
|
65,65
|
65,58
|
| 23/02/2026 |
731.954 |
0,22%
|
65,45
|
64,15
|
65,54
|
64,61
|
| 20/02/2026 |
643.911 |
0,50%
|
64,84
|
64,36
|
65,10
|
64,47
|
| 19/02/2026 |
588.508 |
-2,80%
|
65,887
|
63,83
|
65,887
|
64,15
|
| 18/02/2026 |
718.374 |
-1,02%
|
66,02
|
65,27
|
66,78
|
66,00
|
| 17/02/2026 |
1.823.042 |
1,82%
|
67,13
|
66,42
|
67,33
|
66,68
|
| 13/02/2026 |
2.300.211 |
0,62%
|
66,26
|
64,995
|
66,66
|
65,49
|
| 12/02/2026 |
1.127.022 |
0,05%
|
65,60
|
64,91
|
66,08
|
65,09
|
| 11/02/2026 |
676.204 |
-2,97%
|
67,08
|
64,6586
|
67,2699
|
65,06
|
| 10/02/2026 |
512.936 |
-3,51%
|
68,48
|
67,01
|
68,69
|
67,08
|
| 09/02/2026 |
798.801 |
2,24%
|
69,37
|
69,11
|
70,71
|
69,52
|
| 06/02/2026 |
692.462 |
1,58%
|
68,37
|
67,41
|
68,77
|
68,00
|
| 05/02/2026 |
962.466 |
-5,03%
|
70,2011
|
67,245
|
70,53
|
67,55
|
| 04/02/2026 |
451.488 |
0,51%
|
71,3311
|
70,139
|
71,3311
|
71,13
|
| 03/02/2026 |
813.470 |
-1,80%
|
70,46
|
70,33
|
71,34
|
70,77
|
| 02/02/2026 |
770.480 |
2,05%
|
70,474
|
70,474
|
72,559
|
72,07
|
| 30/01/2026 |
972.703 |
0,16%
|
70,36
|
70,08
|
71,36
|
70,60
|
| 29/01/2026 |
888.689 |
2,61%
|
68,65
|
68,39
|
70,60
|
70,49
|
| 28/01/2026 |
1.549.067 |
1,03%
|
68,74
|
68,46
|
69,59
|
68,70
|
| 27/01/2026 |
2.092.006 |
-1,45%
|
69,00
|
67,405
|
69,12
|
68,00
|
| 26/01/2026 |
1.730.166 |
-2,78%
|
69,20
|
68,26
|
70,20
|
69,00
|
| 23/01/2026 |
773.567 |
0,07%
|
69,28
|
69,11
|
71,18
|
70,97
|
| 22/01/2026 |
1.018.192 |
0,67%
|
71,64
|
70,69
|
71,96
|
70,92
|
| 21/01/2026 |
828.451 |
1,37%
|
70,2085
|
69,50
|
71,19
|
70,45
|
| 20/01/2026 |
1.116.136 |
1,79%
|
69,62
|
68,84
|
69,82
|
69,50
|
| 16/01/2026 |
896.064 |
-0,39%
|
68,88
|
68,10
|
69,24
|
68,28
|
| 15/01/2026 |
1.078.850 |
1,47%
|
68,86
|
68,435
|
69,30
|
68,5455
|
| 14/01/2026 |
1.443.508 |
-0,02%
|
68,30
|
67,19
|
68,71
|
68,00
|
| 13/01/2026 |
756.832 |
-1,61%
|
68,8537
|
67,90
|
69,03
|
68,01
|
| 12/01/2026 |
666.690 |
-0,92%
|
69,45
|
68,71
|
69,45
|
69,12
|
| 09/01/2026 |
754.235 |
-1,12%
|
70,70
|
69,47
|
70,725
|
69,76
|
| 08/01/2026 |
583.413 |
-1,32%
|
71,15
|
70,53
|
71,63
|
70,55
|
| 07/01/2026 |
734.010 |
-0,11%
|
71,80
|
71,1301
|
71,89
|
71,49
|
| 06/01/2026 |
1.084.226 |
-3,05%
|
72,69
|
71,475
|
72,93
|
71,57
|
| 05/01/2026 |
614.573 |
1,82%
|
72,79
|
72,55
|
74,24
|
73,82
|
| 02/01/2026 |
529.439 |
0,43%
|
72,19
|
72,19
|
73,51
|
72,50
|
| 31/12/2025 |
278.375 |
-0,33%
|
72,5245
|
72,173
|
73,19
|
72,19
|
| 30/12/2025 |
433.227 |
-0,32%
|
72,78
|
72,19
|
73,225
|
72,19
|
| 29/12/2025 |
679.108 |
-1,34%
|
72,62
|
72,435
|
72,99
|
72,73
|
| 26/12/2025 |
290.512 |
0,30%
|
71,9585
|
71,9585
|
73,978
|
73,72
|
| 24/12/2025 |
260.500 |
0,98%
|
73,94
|
72,82
|
73,94
|
73,50
|
| 23/12/2025 |
917.574 |
-0,51%
|
72,09
|
72,05
|
72,96
|
72,79
|
| 22/12/2025 |
1.261.044 |
0,84%
|
71,64
|
71,40
|
73,24
|
73,11
|
| 19/12/2025 |
914.900 |
1,05%
|
71,20
|
71,20
|
72,61
|
72,50
|
| 18/12/2025 |
698.394 |
1,83%
|
71,27
|
70,77
|
72,185
|
71,75
|
