RyanAir Holdings PLC ADR (RYAAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	182.231	-2,12%	138,91	137,68	139,79	137,85
27/02/2024	218.506	0,82%	141,22	140,145	141,14	140,83
26/02/2024	249.455	-1,08%	141,22	139,44	141,38	139,68
23/02/2024	332.935	-0,48%	142,91	140,54	142,91	141,21
22/02/2024	305.789	2,24%	140,30	139,36	142,72	141,89
21/02/2024	198.844	0,30%	139,42	138,21	140,84	138,78
20/02/2024	290.397	-0,69%	139,64	138,33	141,38	138,36
19/02/2024	99.604	0,00%	139,85	138,67	139,99	139,32
16/02/2024	99.604	0,45%	139,85	138,67	139,99	139,32
15/02/2024	307.367	1,41%	139,82	138,295	140,72	140,65
14/02/2024	352.716	0,90%	137,41	136,68	138,69	138,70
13/02/2024	270.353	-0,82%	137,70	137,13	138,75	137,46
12/02/2024	350.871	-0,91%	138,71	137,87	139,59	138,60
09/02/2024	552.868	0,63%	142,15	138,055	141,17	139,87
08/02/2024	731.928	-0,78%	142,15	138,79	142,75	139,01
07/02/2024	1.023.300	1,51%	138,17	137,66	140,17	140,10
06/02/2024	686.140	1,24%	135,36	134,60	138,21	138,01
05/02/2024	720.896	-0,99%	135,52	133,55	136,43	136,32
02/02/2024	613.351	0,15%	136,13	135,07	137,80	137,68
01/02/2024	523.861	2,90%	133,05	134,1201	138,46	137,47
31/01/2024	562.052	-1,32%	133,05	132,36	134,11	133,60
30/01/2024	470.849	1,39%	133,02	132,26	136,29	135,39
29/01/2024	728.020	2,64%	128,99	131,65	134,11	133,54
26/01/2024	289.216	0,09%	128,99	128,26	130,32	130,11
25/01/2024	476.857	1,01%	129,24	128,25	130,38	129,99
24/01/2024	686.486	0,31%	130,22	127,60	130,2435	128,69
23/01/2024	754.820	1,02%	127,68	126,4201	128,40	128,29
22/01/2024	712.766	0,26%	126,09	125,43	127,60	127,00
19/01/2024	564.831	-0,26%	125,32	123,04	126,72	126,67
18/01/2024	438.710	2,69%	125,00	124,00	127,03	127,00
17/01/2024	546.566	-0,29%	121,41	122,49	124,70	124,64
16/01/2024	646.235	1,98%	121,41	121,24	125,04	125,00
15/01/2024	215.578	-2,24%	123,25	121,80	124,41	122,57
12/01/2024	215.578	-2,24%	123,25	121,80	124,41	122,57
11/01/2024	160.711	1,84%	122,70	123,74	125,345	125,38
10/01/2024	200.570	0,09%	122,70	122,69	123,84	123,11
09/01/2024	292.955	-0,89%	122,83	122,61	123,86	123,00
08/01/2024	316.284	-1,52%	125,31	124,11	126,11	123,96
05/01/2024	262.870	2,63%	122,00	122,00	125,87	125,87
04/01/2024	283.806	1,24%	123,38	122,30	123,98	122,65
03/01/2024	575.793	-6,32%	125,02	121,035	125,19	121,15
02/01/2024	350.835	-3,03%	131,83	129,12	132,40	129,32
29/12/2023	248.741	-1,08%	135,93	132,71	134,06	133,36
28/12/2023	230.607	-0,05%	135,93	133,91	135,03	134,82
27/12/2023	355.453	-0,63%	135,93	133,81	136,14	134,89
26/12/2023	97.434	0,68%	135,11	134,6401	136,14	135,74
22/12/2023	228.099	0,78%	133,86	133,40	135,51	134,83
21/12/2023	410.938	0,72%	133,86	133,35	134,6399	133,79
20/12/2023	741.757	-0,19%	132,31	131,97	134,32	132,84
19/12/2023	610.089	1,43%	132,31	131,485	133,34	133,09
18/12/2023	447.208	0,51%	129,61	129,51	131,54	131,22
15/12/2023	488.488	0,39%	129,61	128,76	131,255	130,55
14/12/2023	568.379	2,23%	127,81	127,35	130,10	130,04
13/12/2023	410.633	0,51%	126,16	125,64	127,28	127,20
12/12/2023	437.662	1,75%	124,18	124,24	126,63	126,55
11/12/2023	339.758	-0,42%	124,18	123,42	124,48	124,37
08/12/2023	614.676	-0,99%	124,43	123,2025	125,16	124,90
07/12/2023	1.006.540	1,64%	124,35	123,49	126,90	126,15
06/12/2023	794.985	2,72%	121,80	121,86	124,30	124,12
05/12/2023	434.856	-0,52%	119,26	119,5701	121,50	120,83
04/12/2023	655.958	1,07%	119,26	118,67	121,78	121,46
01/12/2023	389.811	1,43%	118,65	118,60	120,329	119,9114
30/11/2023	252.057	-0,07%	118,54	117,405	119,42	118,22
29/11/2023	332.915	0,64%	118,29	117,78	119,42	118,30
28/11/2023	351.772	0,03%	119,13	116,78	119,28	117,55
27/11/2023	988.658	0,04%	116,00	115,70	118,00	117,51
24/11/2023	423.790	-0,05%	116,43	116,23	118,015	117,47
23/11/2023	580.468	1,71%	116,00	115,89	117,685	117,89
22/11/2023	559.035	1,40%	116,00	115,89	117,68	117,53
21/11/2023	509.554	0,42%	114,00	114,95	116,70	115,91
20/11/2023	373.691	0,20%	114,00	113,56	115,47	115,43
17/11/2023	703.329	0,48%	114,15	114,15	116,985	115,20
16/11/2023	651.226	0,48%	111,83	111,73	114,70	114,70
15/11/2023	673.966	3,01%	110,78	110,78	114,2092	114,15
14/11/2023	471.087	3,34%	108,46	108,46	110,75	110,81
13/11/2023	360.777	0,16%	104,81	104,81	107,41	107,23
10/11/2023	621.103	-0,15%	104,99	104,68	107,20	107,06
09/11/2023	931.510	0,68%	103,25	106,335	108,47	107,22
08/11/2023	637.013	4,21%	103,25	102,47	106,54	106,50
07/11/2023	643.106	3,99%	99,92	99,71	102,71	102,20
06/11/2023	711.746	4,23%	102,99	97,34	102,91	98,28
03/11/2023	400.680	0,87%	94,03	93,99	95,89	94,29
02/11/2023	222.262	4,45%	92,47	92,33	93,58	93,48
01/11/2023	326.026	2,05%	90,37	88,78	90,37	89,50
31/10/2023	282.687	-1,90%	89,34	87,18	89,34	87,70
30/10/2023	157.400	0,26%	88,95	88,57	90,0562	89,40
27/10/2023	121.711	1,58%	88,34	88,00	90,00	88,965
26/10/2023	178.675	-0,95%	88,00	87,36	89,15	87,58
25/10/2023	137.570	-1,59%	89,65	88,34	89,65	88,42
24/10/2023	228.094	0,32%	90,00	89,49	90,31	89,85
23/10/2023	172.839	0,17%	90,00	89,24	90,8299	89,56
20/10/2023	157.439	-0,99%	90,72	88,61	90,11	89,41
19/10/2023	175.855	0,42%	90,72	90,135	91,29	90,26
18/10/2023	257.873	-2,61%	91,84	89,61	90,92	89,88
17/10/2023	158.215	-0,99%	91,84	91,84	93,36	92,29
16/10/2023	182.876	1,80%	91,83	91,83	93,96	93,21
13/10/2023	258.141	-3,15%	96,98	91,09	93,57	91,56
12/10/2023	240.887	-2,41%	96,98	94,43	97,03	94,54
11/10/2023	262.457	-1,66%	98,73	96,87	99,21	96,87
10/10/2023	206.667	2,77%	96,64	93,57	98,56	98,50