RyanAir Holdings PLC ADR (RYAAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	159.526	2,29%	73,64	73,51	75,32	75,18
28/12/2022	103.400	-3,28%	75,59	73,50	75,61	73,50
27/12/2022	103.203	-0,78%	76,27	75,72	76,61	75,99
23/12/2022	48.766	-0,44%	75,83	75,43	77,095	76,27
22/12/2022	170.758	-2,74%	77,85	75,37	78,01	76,61
21/12/2022	132.507	1,60%	79,03	78,52	79,66	78,77
20/12/2022	275.649	1,60%	76,67	76,605	77,73	77,53
19/12/2022	204.262	-1,38%	77,20	76,19	78,3199	76,31
16/12/2022	590.187	-1,25%	76,96	76,0716	78,83	77,38
15/12/2022	416.947	0,82%	77,86	77,19	78,49	78,36
14/12/2022	174.810	2,09%	76,24	75,99	78,23	77,72
13/12/2022	413.102	-3,47%	80,20	75,47	80,37	76,13
12/12/2022	117.228	1,45%	77,64	77,49	78,91	78,87
09/12/2022	180.665	2,26%	76,46	76,46	78,53	77,74
08/12/2022	269.184	1,04%	76,38	75,57	76,96	76,02
07/12/2022	185.659	-1,09%	77,07	75,05	77,07	75,24
06/12/2022	897.283	-1,66%	77,00	75,1928	77,75	76,07
05/12/2022	798.107	-0,66%	77,00	76,85	77,70	77,35
02/12/2022	759.182	1,05%	77,00	75,855	77,89	77,86
01/12/2022	834.815	2,43%	77,00	76,08	77,03	76,94
30/11/2022	999.828	0,33%	76,12	74,37	76,10	75,69
29/11/2022	847.256	-1,28%	75,37	75,20	76,46	75,44
28/11/2022	832.501	-1,04%	77,13	76,31	77,23	76,51
25/11/2022	354.196	-0,78%	76,83	76,49	77,56	77,31
24/11/2022	457.577	-0,78%	74,04	75,42	76,61	75,89
23/11/2022	457.577	-0,78%	74,04	75,42	76,61	75,89
22/11/2022	1.177.348	1,28%	74,04	73,60	76,62	75,95
21/11/2022	813.688	1,37%	73,58	73,17	75,23	74,99
18/11/2022	435.746	-0,61%	75,25	73,381	75,76	73,98
17/11/2022	692.913	-0,71%	73,31	73,05	74,53	74,43
16/11/2022	818.590	-2,21%	75,28	74,245	75,70	74,96
15/11/2022	631.489	-1,04%	78,00	76,02	78,665	76,55
14/11/2022	266.961	-1,55%	76,40	76,985	78,02	76,97
11/11/2022	495.075	3,14%	76,40	75,95	78,50	78,18
10/11/2022	431.715	4,25%	71,26	74,505	75,78	75,80
09/11/2022	168.641	0,04%	71,26	72,13	73,21	72,68
08/11/2022	287.216	1,84%	71,26	71,26	73,525	72,65
07/11/2022	658.721	3,52%	73,39	69,61	73,53	71,48
04/11/2022	201.045	2,88%	68,08	68,10	69,88	69,025
03/11/2022	167.132	-1,20%	68,08	65,98	67,55	67,09
02/11/2022	182.842	-1,97%	68,08	66,43	68,69	67,6328
01/11/2022	169.352	0,15%	69,28	68,86	69,95	68,99
31/10/2022	279.954	1,52%	68,44	68,2132	69,2175	68,89
28/10/2022	353.430	1,97%	65,82	65,97	67,91	67,87
27/10/2022	464.849	0,88%	66,09	67,03	68,21	67,86
26/10/2022	445.765	3,11%	66,09	65,76	67,49	67,27
25/10/2022	292.481	2,85%	64,07	63,53	65,47	65,24
24/10/2022	248.336	0,03%	64,07	62,87	64,15	63,43
21/10/2022	222.321	2,13%	61,15	61,25	63,48	63,405
20/10/2022	225.703	-0,72%	62,69	62,0719	63,07	62,19
19/10/2022	380.303	0,03%	62,56	62,07	63,46	62,64
18/10/2022	424.801	2,04%	63,68	62,58	64,28	62,641
17/10/2022	391.107	1,64%	62,55	61,125	62,7084	61,39
14/10/2022	370.853	1,07%	55,92	60,38	62,14	60,40
13/10/2022	679.844	5,01%	55,92	56,77	60,345	59,76
12/10/2022	361.145	-0,87%	55,92	55,90	56,99	56,91
11/10/2022	255.737	-0,49%	59,14	57,30	59,28	57,41
10/10/2022	235.195	0,09%	59,47	57,93	59,47	58,485
07/10/2022	441.458	-5,17%	60,21	58,17	60,65	58,00
06/10/2022	462.915	-1,54%	62,18	60,98	62,51	61,58
05/10/2022	233.510	-1,65%	63,19	62,17	63,19	62,54
04/10/2022	599.901	6,82%	62,54	62,48	63,89	63,59
03/10/2022	389.940	1,90%	58,29	58,11	59,94	59,53
30/09/2022	371.159	1,37%	61,30	57,35	59,26	58,42
29/09/2022	541.606	-3,82%	61,30	56,95	58,91	57,62
28/09/2022	1.045.020	2,41%	61,30	57,81	60,20	59,91
27/09/2022	782.428	-2,56%	61,30	58,54	61,345	58,96
26/09/2022	497.594	-3,18%	61,92	60,595	61,9735	60,51
23/09/2022	343.751	-2,88%	61,92	61,21	62,69	62,50
22/09/2022	342.611	-1,98%	65,82	63,99	66,08	64,35
21/09/2022	277.006	-3,00%	66,75	65,65	67,36	65,65
20/09/2022	387.218	-2,61%	68,75	67,41	68,81	67,68
19/09/2022	181.241	2,18%	68,12	68,05	69,94	69,49
16/09/2022	474.700	-2,40%	68,26	65,735	68,26	68,01
15/09/2022	540.164	1,38%	68,98	68,985	71,71	69,68
14/09/2022	806.079	-4,99%	70,62	67,86	71,06	68,73
13/09/2022	433.047	-2,80%	72,79	72,27	74,10	72,34
12/09/2022	227.623	0,23%	74,05	73,92	75,41	74,42
09/09/2022	404.519	3,43%	74,05	73,96	75,02	74,25
08/09/2022	405.323	-2,80%	72,03	71,11	73,085	71,79
07/09/2022	395.371	1,55%	72,42	72,42	74,05	73,86
06/09/2022	183.652	0,28%	72,31	72,00	73,54	72,73
05/09/2022	304.121	0,28%	72,31	71,81	74,1076	72,77
02/09/2022	304.121	0,28%	72,31	71,81	74,1076	72,77
01/09/2022	485.651	-0,19%	70,56	70,61	72,65	72,57
31/08/2022	508.516	0,57%	72,14	71,98	73,39	72,71
30/08/2022	266.075	2,64%	71,08	70,695	72,33	72,30
29/08/2022	187.072	0,96%	69,22	69,15	70,71	70,44
26/08/2022	206.994	-5,33%	72,96	69,59	73,24	69,77
25/08/2022	306.901	0,86%	72,25	72,14	73,94	73,70
24/08/2022	230.255	0,97%	71,31	71,25	73,16	73,05
23/08/2022	180.598	2,61%	71,22	71,16	72,725	72,35
22/08/2022	168.835	-1,77%	73,00	69,82	70,62	70,51
19/08/2022	125.494	-4,61%	73,00	71,445	73,44	71,78
18/08/2022	191.262	0,68%	74,87	74,29	75,28	75,25
17/08/2022	135.060	-2,82%	75,33	74,2089	75,35	74,74
16/08/2022	338.387	1,40%	76,77	75,99	77,19	76,91
15/08/2022	165.164	0,88%	74,66	75,81	76,75	75,85
12/08/2022	167.793	0,74%	74,66	74,66	75,70	75,19
11/08/2022	155.985	-0,20%	75,41	74,38	75,81	74,64