RyanAir Holdings PLC ADR (RYAAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	378.054	-1,77%	100,62	98,99	101,29	100,29
18/05/2023	611.289	-2,83%	103,42	101,17	103,93	102,10
17/05/2023	1.098.596	4,24%	102,15	102,08	106,05	105,07
16/05/2023	317.612	0,19%	100,73	100,083	101,65	100,80
15/05/2023	209.110	1,84%	98,65	98,51	100,64	100,94
12/05/2023	117.217	-0,68%	99,79	98,7101	99,79	99,12
11/05/2023	132.019	0,21%	98,87	98,34	99,85	99,80
10/05/2023	169.611	1,26%	100,00	97,895	100,46	99,59
09/05/2023	198.680	2,43%	97,20	97,03	99,0899	98,5672
08/05/2023	107.055	0,86%	95,42	95,40	96,52	96,23
05/05/2023	117.578	2,27%	95,00	94,64	95,9882	95,41
04/05/2023	114.989	-2,41%	94,63	93,02	95,34	93,29
03/05/2023	173.433	-2,25%	96,38	95,00	96,59	95,59
02/05/2023	120.996	0,76%	97,35	95,4204	97,85	97,79
01/05/2023	150.168	1,53%	95,83	95,57	98,55	97,05
28/04/2023	182.531	2,48%	92,06	91,94	95,89	95,59
27/04/2023	243.979	3,11%	93,62	91,52	93,94	93,28
26/04/2023	264.629	-2,64%	92,91	90,40	93,12	90,47
25/04/2023	176.835	-1,85%	94,46	92,89	94,91	92,92
24/04/2023	117.098	-0,10%	95,41	94,00	95,95	94,67
21/04/2023	324.263	0,31%	94,65	93,98	94,83	94,76
20/04/2023	164.787	-2,28%	95,67	94,145	96,44	94,47
19/04/2023	186.125	-0,32%	96,84	95,51	96,965	96,67
18/04/2023	175.476	3,07%	96,19	95,79	97,195	96,98
17/04/2023	124.961	0,65%	94,49	93,69	95,07	94,09
14/04/2023	121.370	-0,73%	93,50	92,84	94,115	93,48
13/04/2023	100.212	1,29%	94,20	92,76	94,21	94,17
12/04/2023	243.762	-1,22%	93,68	92,01	94,35	92,97
11/04/2023	146.612	0,13%	93,60	92,935	94,43	94,12
10/04/2023	121.623	0,00%	94,12	93,37	94,78	94,00
06/04/2023	406.977	3,87%	90,85	90,58	94,16	94,00
05/04/2023	216.796	-2,67%	91,33	90,18	91,76	90,50
04/04/2023	176.093	0,17%	93,00	92,11	93,64	92,98
03/04/2023	298.538	-1,56%	91,77	91,38	93,175	92,82
31/03/2023	186.067	1,38%	94,07	93,825	94,74	94,29
30/03/2023	158.746	0,32%	93,82	92,95	94,02	93,01
29/03/2023	194.237	1,47%	92,91	92,26	93,42	92,71
28/03/2023	113.127	0,85%	90,06	90,06	91,755	91,37
27/03/2023	82.876	1,14%	90,37	89,83	90,9899	90,60
24/03/2023	184.502	-2,80%	89,93	87,51	89,93	89,58
23/03/2023	155.681	0,17%	93,15	91,56	94,34	92,16
22/03/2023	181.851	-0,41%	92,58	92,00	93,35	92,00
21/03/2023	200.116	3,50%	92,51	92,09	93,00	92,38
20/03/2023	199.711	1,72%	88,93	88,41	90,12	89,26
17/03/2023	363.209	-0,88%	87,38	87,11	88,12	87,75
16/03/2023	180.000	0,89%	86,93	86,68	88,68	88,53
15/03/2023	213.298	-4,11%	87,91	86,36	88,01	87,75
14/03/2023	142.085	1,17%	91,97	90,645	92,66	91,51
13/03/2023	313.964	-0,28%	90,12	89,36	90,83	90,45
10/03/2023	369.119	-2,14%	93,37	90,38	93,44	90,70
09/03/2023	177.470	-3,64%	93,82	92,50	95,01	92,68
08/03/2023	269.663	-0,13%	96,05	95,88	97,14	96,18
07/03/2023	158.643	-0,99%	97,33	95,99	97,425	96,30
06/03/2023	102.164	-0,03%	97,48	97,01	98,24	97,26
03/03/2023	165.787	2,28%	96,15	95,655	97,50	97,29
02/03/2023	207.083	0,71%	93,21	93,125	95,46	95,12
01/03/2023	215.286	1,81%	94,06	93,69	94,97	94,45
28/02/2023	280.010	0,55%	91,37	90,97	92,98	92,77
27/02/2023	195.081	1,50%	92,69	91,98	93,03	92,26
24/02/2023	443.172	-2,54%	90,33	90,12	91,13	90,90
23/02/2023	452.402	2,69%	93,31	92,175	93,695	93,27
22/02/2023	269.989	-1,38%	91,23	90,57	92,00	90,83
21/02/2023	267.218	-2,30%	92,43	91,35	92,88	92,10
20/02/2023	301.801	-0,19%	94,32	93,74	94,485	94,27
17/02/2023	301.801	-0,19%	94,32	93,74	94,485	94,27
16/02/2023	297.737	-1,48%	95,52	94,25	95,52	94,45
15/02/2023	415.949	-0,13%	95,03	95,02	96,26	95,87
14/02/2023	413.967	1,64%	94,17	93,99	96,395	95,99
13/02/2023	405.234	1,17%	92,77	92,67	94,57	94,44
10/02/2023	445.393	-2,29%	92,40	91,39	93,58	93,35
09/02/2023	469.938	-1,85%	98,25	95,22	99,34	95,54
08/02/2023	451.702	0,87%	96,51	96,51	97,705	97,34
07/02/2023	527.855	1,69%	94,31	93,975	96,81	96,50
06/02/2023	355.950	0,10%	92,72	92,55	95,06	94,90
03/02/2023	293.483	-3,14%	93,17	92,94	95,03	92,00
02/02/2023	215.968	2,28%	94,93	93,93	95,71	94,98
01/02/2023	262.969	2,57%	93,05	91,875	94,4542	92,86
31/01/2023	260.848	-1,25%	91,58	90,135	92,28	90,53
30/01/2023	371.938	-4,19%	92,93	91,09	93,72	91,68
27/01/2023	148.816	0,08%	94,99	94,86	96,1949	95,69
26/01/2023	146.908	-0,95%	95,48	94,05	95,78	95,61
25/01/2023	140.840	1,50%	96,44	95,62	97,03	96,53
24/01/2023	161.057	0,38%	94,79	94,45	95,83	95,10
23/01/2023	190.843	1,15%	93,09	92,96	94,98	94,74
20/01/2023	472.875	0,92%	94,16	92,50	94,18	93,66
19/01/2023	393.270	1,18%	92,31	91,85	93,8248	92,81
18/01/2023	558.363	-2,58%	95,00	91,40	95,96	91,73
17/01/2023	493.318	1,75%	92,26	91,535	94,499	94,16
16/01/2023	212.150	0,58%	91,55	91,13	92,79	92,54
13/01/2023	212.150	0,58%	91,55	91,13	92,79	92,54
12/01/2023	185.936	3,66%	90,78	90,42	92,0861	92,01
11/01/2023	351.305	-1,64%	88,96	88,115	88,96	88,76
10/01/2023	185.361	2,52%	88,84	88,71	90,56	90,24
09/01/2023	502.142	1,24%	88,91	88,02	89,23	88,02
06/01/2023	270.012	-0,74%	84,55	83,88	87,1099	83,78
05/01/2023	394.232	2,63%	83,01	82,7725	84,54	84,40
04/01/2023	408.324	10,36%	75,31	75,31	82,26	82,24
03/01/2023	141.360	-0,32%	75,93	73,97	76,12	74,52
02/01/2023	136.964	-0,56%	74,60	74,07	74,91	74,76
30/12/2022	136.964	-0,56%	74,60	74,07	74,91	74,76