RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-1,90%
|
119,59
|
119,51
|
121,31
|
118,15
|
| 17-07-2024 |
229.467 |
-1,90%
|
119,59
|
119,51
|
121,31
|
118,15
|
| 16-07-2024 |
172.808 |
1,59%
|
118,27
|
118,08
|
121,13
|
120,44
|
| 15-07-2024 |
173.119 |
-0,78%
|
119,91
|
118,07
|
120,00
|
118,55
|
| 12-07-2024 |
274.890 |
-1,62%
|
118,94
|
117,54
|
120,02
|
119,48
|
| 11-07-2024 |
188.230 |
1,85%
|
119,27
|
118,77
|
121,97
|
121,45
|
| 10-07-2024 |
83.162 |
0,15%
|
120,33
|
118,65
|
120,33
|
119,25
|
| 09-07-2024 |
186.066 |
0,02%
|
120,12
|
117,92
|
120,21
|
119,07
|
| 08-07-2024 |
236.840 |
0,35%
|
120,45
|
118,73
|
120,63
|
119,05
|
| 05-07-2024 |
171.671 |
0,66%
|
119,34
|
117,85
|
119,34
|
118,63
|
| 04-07-2024 |
108.398 |
0,00%
|
116,25
|
116,25
|
118,18
|
117,85
|
| 03-07-2024 |
108.398 |
3,86%
|
116,25
|
116,25
|
118,18
|
117,85
|
| 02-07-2024 |
165.973 |
-0,48%
|
114,05
|
112,91
|
114,31
|
113,47
|
| 01-07-2024 |
198.137 |
-2,08%
|
116,83
|
113,73
|
117,225
|
114,02
|
| 28-06-2024 |
216.466 |
-0,20%
|
115,83
|
115,83
|
117,17
|
116,44
|
| 27-06-2024 |
178.635 |
1,83%
|
114,35
|
114,08
|
116,76
|
116,67
|
| 26-06-2024 |
194.443 |
-3,21%
|
114,58
|
113,88
|
115,535
|
114,57
|
| 25-06-2024 |
212.299 |
2,10%
|
116,64
|
116,47
|
118,54
|
118,37
|
| 24-06-2024 |
152.821 |
1,49%
|
114,64
|
114,64
|
117,14
|
115,94
|
| 21-06-2024 |
237.145 |
1,41%
|
112,72
|
111,92
|
114,81
|
114,24
|
| 20-06-2024 |
289.613 |
-4,32%
|
114,06
|
112,57
|
115,55
|
112,65
|
| 19-06-2024 |
134.145 |
0,00%
|
117,68
|
116,13
|
117,73
|
117,73
|
| 18-06-2024 |
134.145 |
0,22%
|
117,68
|
116,13
|
117,73
|
117,73
|
| 17-06-2024 |
164.598 |
0,80%
|
116,93
|
116,63
|
119,005
|
118,41
|
| 14-06-2024 |
273.948 |
-0,84%
|
116,46
|
116,03
|
117,70
|
117,47
|
| 13-06-2024 |
205.406 |
-1,83%
|
119,50
|
117,76
|
119,44
|
118,47
|
| 12-06-2024 |
330.773 |
2,42%
|
119,50
|
119,42
|
121,83
|
120,68
|
| 11-06-2024 |
302.662 |
-1,48%
|
118,25
|
116,99
|
118,81
|
117,83
|
| 10-06-2024 |
441.735 |
-1,62%
|
120,07
|
118,79
|
120,09
|
119,60
|
| 07-06-2024 |
244.194 |
-1,67%
|
122,17
|
121,45
|
123,18
|
121,57
|
| 06-06-2024 |
353.696 |
-1,08%
|
125,00
|
123,44
|
125,335
|
123,63
|
| 05-06-2024 |
399.591 |
-0,22%
|
125,00
|
124,37
|
127,17
|
124,98
|
| 04-06-2024 |
349.895 |
1,55%
|
123,37
|
122,9101
|
125,365
|
125,26
|
| 03-06-2024 |
259.787 |
1,41%
|
123,07
|
122,38
|
124,14
|
123,35
|
| 31-05-2024 |
301.743 |
1,12%
|
120,72
|
120,51
|
121,965
|
121,64
|
| 30-05-2024 |
335.340 |
0,18%
|
120,29
|
119,27
|
120,86
|
120,29
|
| 29-05-2024 |
420.165 |
-1,94%
|
118,99
|
118,06
|
120,745
|
120,07
|
| 28-05-2024 |
299.912 |
-0,16%
|
125,16
|
122,10
|
123,37
|
122,44
|
| 27-05-2024 |
248.346 |
0,00%
|
125,16
|
121,74
|
125,25
|
122,64
|
| 24-05-2024 |
248.346 |
-0,61%
|
125,16
|
121,74
|
125,25
|
122,64
|
| 23-05-2024 |
768.627 |
3,49%
|
125,14
|
124,595
|
127,92
|
127,70
|
| 22-05-2024 |
1.114.751 |
1,33%
|
125,14
|
122,78
|
126,53
|
123,39
|
| 21-05-2024 |
956.176 |
-0,77%
|
125,14
|
120,291
|
123,03
|
121,73
|
| 20-05-2024 |
752.291 |
-2,33%
|
125,14
|
122,125
|
125,65
|
122,67
|
| 17-05-2024 |
497.602 |
-0,66%
|
125,61
|
125,03
|
126,62
|
125,59
|
| 16-05-2024 |
451.555 |
-1,40%
|
129,04
|
126,08
|
128,70
|
126,42
|
| 15-05-2024 |
407.272 |
-0,30%
|
129,04
|
127,47
|
129,72
|
128,22
|
| 14-05-2024 |
367.594 |
0,03%
|
128,28
|
127,88
|
129,075
|
128,60
|
| 13-05-2024 |
315.282 |
-0,61%
|
130,28
|
128,32
|
130,23
|
128,56
|
| 10-05-2024 |
937.967 |
-0,64%
|
130,58
|
129,35
|
130,91
|
129,35
|
| 09-05-2024 |
745.567 |
-1,08%
|
131,60
|
127,63
|
131,91
|
130,18
|
| 08-05-2024 |
509.438 |
2,68%
|
131,18
|
131,21
|
134,12
|
131,60
|
| 07-05-2024 |
805.551 |
-9,33%
|
139,62
|
127,85
|
135,89
|
128,16
|
| 06-05-2024 |
99.068 |
0,74%
|
139,62
|
139,545
|
141,91
|
141,34
|
| 03-05-2024 |
268.222 |
0,37%
|
140,17
|
138,81
|
140,91
|
140,30
|
| 02-05-2024 |
153.895 |
2,34%
|
139,84
|
137,16
|
140,13
|
139,79
|
| 01-05-2024 |
115.841 |
0,29%
|
139,84
|
135,20
|
137,849
|
136,59
|
| 30-04-2024 |
160.000 |
-2,62%
|
139,84
|
136,07
|
139,59
|
136,20
|
| 29-04-2024 |
116.777 |
-0,04%
|
139,84
|
139,10
|
140,37
|
139,86
|
| 26-04-2024 |
116.988 |
-0,06%
|
136,45
|
138,845
|
140,03
|
139,91
|
| 25-04-2024 |
342.217 |
1,19%
|
136,45
|
136,36
|
140,13
|
140,00
|
| 24-04-2024 |
183.671 |
-2,95%
|
136,45
|
138,00
|
140,65
|
138,35
|
| 23-04-2024 |
204.294 |
1,26%
|
136,45
|
140,23
|
143,69
|
142,55
|
| 22-04-2024 |
181.484 |
1,37%
|
136,45
|
139,031
|
141,75
|
140,78
|
| 19-04-2024 |
321.258 |
2,57%
|
136,45
|
136,53
|
139,765
|
138,88
|
| 18-04-2024 |
423.650 |
-0,70%
|
139,25
|
134,78
|
140,33
|
135,40
|
| 17-04-2024 |
279.858 |
0,40%
|
139,25
|
135,38
|
139,18
|
136,35
|
| 16-04-2024 |
183.048 |
-1,67%
|
137,50
|
135,69
|
137,40
|
135,81
|
| 15-04-2024 |
245.722 |
-0,86%
|
140,60
|
137,54
|
141,28
|
138,11
|
| 12-04-2024 |
400.398 |
-4,34%
|
142,59
|
136,26
|
139,64
|
139,31
|
| 11-04-2024 |
185.149 |
-0,16%
|
142,59
|
142,25
|
145,87
|
145,63
|
| 10-04-2024 |
240.278 |
-1,50%
|
148,89
|
145,05
|
149,195
|
145,86
|
| 09-04-2024 |
155.153 |
-0,34%
|
148,89
|
146,86
|
149,64
|
148,08
|
| 08-04-2024 |
190.435 |
1,95%
|
146,97
|
147,81
|
150,73
|
148,58
|
| 05-04-2024 |
292.701 |
1,18%
|
146,97
|
143,44
|
146,60
|
145,87
|
| 04-04-2024 |
764.545 |
-1,40%
|
146,97
|
143,38
|
148,725
|
144,17
|
| 03-04-2024 |
300.246 |
2,47%
|
143,24
|
144,44
|
146,86
|
146,22
|
| 02-04-2024 |
243.848 |
-2,60%
|
143,24
|
141,00
|
143,635
|
142,69
|
| 01-04-2024 |
167.434 |
0,63%
|
145,59
|
145,59
|
147,78
|
146,50
|
| 28-03-2024 |
157.890 |
-0,16%
|
145,75
|
144,835
|
146,8899
|
145,78
|
| 27-03-2024 |
213.260 |
-0,45%
|
146,39
|
145,26
|
146,8399
|
146,02
|
| 26-03-2024 |
220.023 |
0,67%
|
144,90
|
144,70
|
146,93
|
146,68
|
| 25-03-2024 |
201.577 |
-0,01%
|
144,14
|
143,86
|
145,87
|
145,70
|
| 22-03-2024 |
148.395 |
-0,27%
|
144,53
|
144,275
|
145,87
|
145,71
|
| 21-03-2024 |
209.744 |
0,06%
|
145,51
|
144,61
|
146,46
|
146,10
|
| 20-03-2024 |
149.311 |
2,16%
|
142,50
|
142,185
|
146,43
|
146,01
|
| 19-03-2024 |
448.427 |
-0,61%
|
144,29
|
142,46
|
145,28
|
142,92
|
| 18-03-2024 |
269.412 |
1,30%
|
137,18
|
140,6375
|
143,84
|
143,80
|
| 15-03-2024 |
326.735 |
4,23%
|
137,18
|
140,16
|
141,98
|
141,96
|
| 14-03-2024 |
329.372 |
-1,89%
|
137,18
|
136,02
|
137,7737
|
136,20
|
| 13-03-2024 |
442.273 |
0,04%
|
138,22
|
135,67
|
138,83
|
138,83
|
| 12-03-2024 |
281.041 |
-1,85%
|
140,12
|
137,77
|
140,12
|
138,77
|
| 11-03-2024 |
211.594 |
-0,16%
|
141,08
|
140,74
|
141,57
|
141,46
|
| 08-03-2024 |
191.906 |
-0,13%
|
142,32
|
140,16
|
143,025
|
141,69
|
| 07-03-2024 |
153.402 |
1,55%
|
141,97
|
140,63
|
142,30
|
141,88
|
| 06-03-2024 |
135.072 |
1,57%
|
138,72
|
138,72
|
139,91
|
139,71
|
| 05-03-2024 |
170.400 |
-0,46%
|
137,40
|
136,48
|
138,49
|
137,55
|
| 04-03-2024 |
277.004 |
1,51%
|
137,72
|
135,56
|
139,24
|
138,19
|
| 01-03-2024 |
269.942 |
-1,53%
|
137,72
|
135,56
|
137,13
|
136,14
|
| 29-02-2024 |
413.949 |
0,29%
|
137,72
|
137,34
|
138,53
|
138,25
|
Por favor leia o