RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
1.985.407 |
-0,79%
|
51,41
|
49,92
|
51,51
|
50,00
|
| 15/05/2025 |
1.176.719 |
-0,45%
|
50,09
|
49,90
|
51,51
|
50,40
|
| 14/05/2025 |
1.859.215 |
1,54%
|
49,80
|
49,555
|
50,87
|
50,63
|
| 13/05/2025 |
1.364.644 |
0,52%
|
49,69
|
49,405
|
50,19
|
49,86
|
| 12/05/2025 |
959.771 |
-0,40%
|
50,00
|
49,405
|
50,0419
|
49,60
|
| 09/05/2025 |
566.114 |
-1,93%
|
50,70
|
49,78
|
51,62
|
49,80
|
| 08/05/2025 |
662.816 |
-0,10%
|
50,45
|
50,21
|
51,62
|
50,78
|
| 07/05/2025 |
728.455 |
0,99%
|
50,09
|
50,09
|
50,98
|
50,83
|
| 06/05/2025 |
485.295 |
-0,06%
|
49,66
|
46,39
|
50,77
|
50,33
|
| 05/05/2025 |
433.339 |
0,96%
|
49,56
|
49,56
|
50,77
|
50,36
|
| 02/05/2025 |
549.861 |
3,38%
|
48,27
|
47,86
|
50,46
|
49,88
|
| 01/05/2025 |
846.772 |
0,82%
|
47,25
|
46,70
|
48,62
|
48,25
|
| 30/04/2025 |
585.986 |
1,29%
|
47,11
|
46,70
|
47,92
|
47,86
|
| 29/04/2025 |
773.684 |
2,67%
|
46,32
|
45,72
|
47,77
|
47,24
|
| 28/04/2025 |
767.390 |
-0,58%
|
46,57
|
45,72
|
46,57
|
46,01
|
| 25/04/2025 |
479.398 |
-0,24%
|
46,28
|
45,92
|
46,64
|
46,28
|
| 24/04/2025 |
668.980 |
-0,04%
|
46,75
|
46,03
|
47,19
|
46,39
|
| 23/04/2025 |
676.604 |
0,91%
|
46,07
|
45,595
|
47,154
|
46,41
|
| 22/04/2025 |
1.045.899 |
2,77%
|
45,48
|
44,51
|
46,32
|
45,99
|
| 21/04/2025 |
452.641 |
-2,04%
|
45,51
|
44,01
|
45,51
|
44,75
|
| 17/04/2025 |
714.985 |
1,11%
|
45,91
|
44,78
|
46,44
|
45,68
|
| 16/04/2025 |
1.257.696 |
0,24%
|
44,58
|
44,53
|
46,44
|
45,18
|
| 15/04/2025 |
512.546 |
1,30%
|
44,58
|
44,53
|
45,64
|
45,07
|
| 14/04/2025 |
664.838 |
0,77%
|
44,34
|
44,08
|
45,00
|
44,49
|
| 11/04/2025 |
1.078.577 |
4,03%
|
43,26
|
43,12
|
44,335
|
44,15
|
| 10/04/2025 |
1.611.014 |
-3,30%
|
43,31
|
41,54
|
43,56
|
42,44
|
| 09/04/2025 |
2.924.983 |
10,57%
|
41,75
|
40,33
|
44,67
|
43,89
|
| 08/04/2025 |
871.177 |
0,96%
|
42,12
|
39,181
|
42,45
|
39,66
|
| 07/04/2025 |
1.288.968 |
-2,22%
|
39,00
|
38,5201
|
41,32
|
39,21
|
| 04/04/2025 |
933.770 |
-4,35%
|
41,19
|
39,95
|
41,57
|
40,10
|
| 03/04/2025 |
909.747 |
-2,50%
|
42,44
|
41,81
|
42,64
|
41,925
|
| 02/04/2025 |
682.723 |
0,77%
|
42,44
|
42,24
|
43,38
|
43,00
|
| 01/04/2025 |
736.815 |
0,71%
|
42,73
|
42,24
|
42,94
|
42,67
|
| 31/03/2025 |
808.841 |
-2,42%
|
42,25
|
41,42
|
42,605
|
42,37
|
| 28/03/2025 |
748.168 |
-4,04%
|
44,65
|
43,42
|
44,85
|
43,42
|
| 27/03/2025 |
430.959 |
-0,35%
|
45,71
|
45,21
|
46,08
|
45,25
|
| 26/03/2025 |
543.007 |
-0,24%
|
45,23
|
44,81
|
45,45
|
45,41
|
| 25/03/2025 |
726.839 |
-1,30%
|
46,43
|
45,49
|
46,645
|
45,52
|
| 24/03/2025 |
668.246 |
-0,13%
|
46,97
|
45,80
|
47,29
|
46,12
|
| 21/03/2025 |
611.767 |
-1,47%
|
45,80
|
45,77
|
46,38
|
46,18
|
| 20/03/2025 |
1.900.553 |
-0,78%
|
46,58
|
46,58
|
47,16
|
46,86
|
| 19/03/2025 |
1.144.833 |
0,28%
|
47,69
|
46,65
|
47,61
|
47,23
|
| 18/03/2025 |
1.596.341 |
-1,60%
|
47,69
|
47,00
|
47,76
|
47,10
|
| 17/03/2025 |
1.167.663 |
1,08%
|
47,53
|
47,34
|
48,58
|
47,81
|
| 14/03/2025 |
1.348.157 |
1,92%
|
46,53
|
46,48
|
47,38
|
47,30
|
| 13/03/2025 |
2.417.033 |
-0,07%
|
46,53
|
46,04
|
46,85
|
46,40
|
| 12/03/2025 |
2.548.916 |
-1,04%
|
47,25
|
46,365
|
47,47
|
46,43
|
| 11/03/2025 |
1.209.053 |
-0,49%
|
46,60
|
45,86
|
47,07
|
46,92
|
| 10/03/2025 |
1.994.302 |
-2,44%
|
47,28
|
45,90
|
47,63
|
47,15
|
| 07/03/2025 |
1.629.161 |
1,15%
|
47,59
|
45,54
|
48,44
|
48,34
|
| 06/03/2025 |
2.299.615 |
-4,57%
|
48,95
|
47,08
|
49,52
|
47,79
|
| 05/03/2025 |
874.478 |
7,54%
|
46,98
|
48,17
|
50,13
|
50,08
|
| 04/03/2025 |
2.280.474 |
-3,54%
|
46,98
|
45,41
|
46,99
|
46,57
|
| 03/03/2025 |
2.040.320 |
-0,52%
|
48,19
|
48,02
|
48,96
|
48,28
|
| 28/02/2025 |
2.045.273 |
1,61%
|
47,02
|
47,62
|
48,54
|
48,53
|
| 27/02/2025 |
2.158.577 |
1,17%
|
46,88
|
46,74
|
47,96
|
47,76
|
| 26/02/2025 |
1.089.155 |
3,53%
|
46,88
|
46,425
|
47,25
|
47,21
|
| 25/02/2025 |
873.947 |
0,64%
|
45,45
|
45,335
|
46,30
|
45,60
|
| 24/02/2025 |
811.009 |
0,33%
|
45,70
|
45,29
|
46,11
|
45,31
|
| 21/02/2025 |
975.429 |
-0,81%
|
44,65
|
45,07
|
46,545
|
45,16
|
| 20/02/2025 |
940.451 |
2,11%
|
44,75
|
44,66
|
45,66
|
45,53
|
| 19/02/2025 |
931.453 |
-2,02%
|
46,22
|
44,42
|
45,02
|
44,59
|
| 18/02/2025 |
1.679.755 |
0,38%
|
46,16
|
45,465
|
46,37
|
45,51
|
| 17/02/2025 |
439.575 |
0,00%
|
46,16
|
45,34
|
46,26
|
45,34
|
| 14/02/2025 |
1.558.131 |
-0,68%
|
46,29
|
45,34
|
46,26
|
45,34
|
| 13/02/2025 |
1.380.138 |
0,00%
|
46,29
|
45,63
|
46,755
|
45,65
|
| 12/02/2025 |
1.325.355 |
1,44%
|
45,47
|
45,21
|
46,085
|
45,65
|
| 11/02/2025 |
616.634 |
-0,88%
|
45,69
|
44,995
|
45,815
|
45,00
|
| 10/02/2025 |
864.010 |
-1,33%
|
47,44
|
45,15
|
45,99
|
45,40
|
| 07/02/2025 |
1.275.720 |
-1,77%
|
47,44
|
45,97
|
47,49
|
46,01
|
| 06/02/2025 |
727.711 |
-0,06%
|
46,73
|
46,725
|
47,625
|
46,84
|
| 05/02/2025 |
1.016.128 |
-0,51%
|
47,23
|
46,67
|
47,82
|
46,87
|
| 04/02/2025 |
512.347 |
1,64%
|
46,31
|
46,915
|
47,49
|
47,11
|
| 03/02/2025 |
746.490 |
-0,73%
|
47,96
|
45,58
|
47,29
|
46,35
|
| 31/01/2025 |
1.099.832 |
-3,09%
|
47,96
|
46,63
|
48,14
|
46,69
|
| 30/01/2025 |
891.577 |
2,97%
|
47,25
|
47,04
|
48,34
|
48,18
|
| 29/01/2025 |
741.778 |
-1,33%
|
46,45
|
46,74
|
47,38
|
46,79
|
| 28/01/2025 |
1.562.335 |
2,60%
|
47,26
|
46,24
|
47,79
|
47,42
|
| 27/01/2025 |
1.195.289 |
0,17%
|
47,26
|
46,115
|
47,615
|
46,22
|
| 24/01/2025 |
535.240 |
1,34%
|
45,05
|
45,11
|
46,30
|
46,14
|
| 23/01/2025 |
760.630 |
3,03%
|
45,05
|
44,68
|
46,37
|
45,53
|
| 22/01/2025 |
968.021 |
0,84%
|
43,93
|
43,495
|
44,23
|
44,19
|
| 21/01/2025 |
681.154 |
5,21%
|
41,44
|
42,60
|
43,89
|
43,82
|
| 20/01/2025 |
434.306 |
0,00%
|
41,44
|
41,23
|
41,675
|
41,65
|
| 16/01/2025 |
413.564 |
-1,75%
|
42,63
|
41,0723
|
42,28
|
41,2222
|
| 15/01/2025 |
643.726 |
-0,84%
|
42,63
|
42,25
|
43,36
|
42,28
|
| 14/01/2025 |
528.704 |
1,82%
|
41,92
|
42,16
|
42,71
|
42,64
|
| 13/01/2025 |
1.213.213 |
-2,51%
|
41,92
|
41,05
|
42,07
|
41,88
|
| 10/01/2025 |
1.507.935 |
-3,46%
|
43,62
|
42,53
|
44,84
|
42,96
|
| 09/01/2025 |
691.115 |
-0,22%
|
44,60
|
43,83
|
44,85
|
44,50
|
| 08/01/2025 |
689.770 |
-1,09%
|
43,57
|
43,87
|
44,89
|
44,89
|
| 07/01/2025 |
1.396.884 |
4,29%
|
42,66
|
43,49
|
45,87
|
44,99
|
| 06/01/2025 |
1.229.589 |
0,91%
|
42,66
|
42,67
|
43,32
|
43,14
|
| 03/01/2025 |
628.917 |
-0,37%
|
42,84
|
42,20
|
43,04
|
42,75
|
| 02/01/2025 |
345.774 |
-1,56%
|
43,93
|
42,83
|
43,82
|
42,91
|
| 31/12/2024 |
0 |
-0,80%
|
43,93
|
43,48
|
44,15
|
43,59
|
| 30/12/2024 |
425.485 |
-0,30%
|
43,62
|
43,30
|
44,0955
|
43,59
|
| 27/12/2024 |
384.100 |
0,34%
|
44,22
|
43,695
|
44,09
|
44,07
|
| 26/12/2024 |
260.193 |
-0,75%
|
44,40
|
43,87
|
44,315
|
43,92
|
| 24/12/2024 |
0 |
-0,07%
|
44,66
|
44,24
|
44,91
|
44,25
|
