RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.333.861 |
2,42%
|
65,49
|
65,19
|
67,13
|
67,075
|
| 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
|
| 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
|
