RyanAir Holdings PLC ADR (RYAAY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/12/2024 |
834.799 |
-1,43%
|
44,66
|
43,88
|
44,735
|
44,06
|
| 20/12/2024 |
524.617 |
0,70%
|
44,66
|
44,33
|
45,22
|
44,70
|
| 19/12/2024 |
692.693 |
0,84%
|
45,43
|
44,28
|
44,93
|
44,49
|
| 18/12/2024 |
0 |
-2,88%
|
45,26
|
43,955
|
45,98
|
44,12
|
| 17/12/2024 |
605.783 |
1,57%
|
45,12
|
44,75
|
45,90
|
45,43
|
| 16/12/2024 |
476.807 |
-1,58%
|
45,12
|
44,62
|
45,20
|
44,73
|
| 13/12/2024 |
654.230 |
-0,26%
|
46,59
|
45,07
|
46,215
|
45,45
|
| 12/12/2024 |
532.566 |
-0,94%
|
46,36
|
45,54
|
46,76
|
45,57
|
| 11/12/2024 |
469.470 |
-0,58%
|
45,99
|
45,56
|
46,57
|
46,00
|
| 10/12/2024 |
763.572 |
0,78%
|
46,97
|
45,69
|
46,64
|
46,27
|
| 09/12/2024 |
465.836 |
-1,59%
|
46,97
|
45,91
|
47,06
|
45,91
|
| 06/12/2024 |
532.708 |
-0,45%
|
45,47
|
46,30
|
47,00
|
46,65
|
| 05/12/2024 |
1.168.905 |
5,52%
|
45,47
|
45,275
|
47,41
|
46,86
|
| 04/12/2024 |
612.960 |
-0,27%
|
44,53
|
44,395
|
44,93
|
44,41
|
| 03/12/2024 |
595.198 |
0,70%
|
43,92
|
44,36
|
45,14
|
44,53
|
| 02/12/2024 |
353.796 |
0,41%
|
44,07
|
43,80
|
44,39
|
44,22
|
| 29/11/2024 |
407.971 |
1,23%
|
43,78
|
43,17
|
44,415
|
44,04
|
| 28/11/2024 |
573.484 |
-0,21%
|
43,36
|
43,17
|
43,86
|
43,86
|
| 27/11/2024 |
353.846 |
1,25%
|
43,30
|
42,70
|
43,86
|
43,86
|
| 26/11/2024 |
829.321 |
-1,07%
|
43,37
|
42,70
|
44,03
|
43,32
|
| 25/11/2024 |
914.540 |
1,79%
|
43,34
|
43,09
|
44,03
|
43,79
|
| 22/11/2024 |
1.057.004 |
0,23%
|
42,85
|
42,47
|
43,815
|
42,98
|
| 21/11/2024 |
571.347 |
-2,41%
|
42,37
|
42,37
|
44,765
|
42,88
|
| 20/11/2024 |
1.873.195 |
-2,40%
|
44,22
|
43,90
|
45,08
|
43,94
|
| 19/11/2024 |
852.715 |
0,60%
|
44,35
|
43,85
|
45,07
|
45,02
|
| 18/11/2024 |
523.301 |
-0,27%
|
44,21
|
43,85
|
44,81
|
44,75
|
| 15/11/2024 |
611.927 |
-0,47%
|
45,13
|
44,40
|
45,37
|
44,87
|
| 14/11/2024 |
750.601 |
1,12%
|
45,00
|
44,41
|
45,37
|
45,08
|
| 13/11/2024 |
879.124 |
-1,96%
|
45,30
|
44,41
|
46,16
|
44,58
|
| 12/11/2024 |
852.634 |
-1,90%
|
46,42
|
44,85
|
46,80
|
45,47
|
| 11/11/2024 |
954.744 |
1,47%
|
46,52
|
45,95
|
46,80
|
46,35
|
| 08/11/2024 |
904.942 |
-3,43%
|
46,55
|
45,66
|
47,405
|
45,68
|
| 07/11/2024 |
759.837 |
3,10%
|
46,11
|
44,86
|
47,405
|
47,30
|
| 06/11/2024 |
1.958.321 |
-0,89%
|
45,45
|
44,86
|
46,90
|
45,88
|
| 05/11/2024 |
1.270.451 |
%
|
45,76
|
45,21
|
46,90
|
46,29
|
| 04/11/2024 |
1.227.296 |
%
|
45,76
|
43,8301
|
45,78
|
44,06
|
| 01/11/2024 |
1.005.629 |
%
|
44,74
|
44,635
|
45,98
|
45,54
|
| 31/10/2024 |
960.951 |
%
|
44,75
|
43,745
|
45,15
|
44,26
|
| 30/10/2024 |
510.805 |
%
|
44,15
|
44,15
|
45,24
|
44,88
|
| 29/10/2024 |
927.025 |
%
|
44,34
|
44,03
|
44,68
|
44,62
|
| 28/10/2024 |
683.146 |
%
|
44,89
|
45,11
|
45,75
|
45,43
|
| 25/10/2024 |
567.434 |
%
|
44,89
|
44,46
|
45,23
|
45,06
|
| 24/10/2024 |
582.567 |
%
|
45,42
|
44,375
|
45,67
|
44,59
|
| 23/10/2024 |
786.363 |
%
|
45,55
|
44,43
|
45,55
|
45,21
|
| 22/10/2024 |
854.999 |
%
|
44,92
|
44,92
|
46,03
|
45,61
|
| 21/10/2024 |
605.489 |
%
|
44,90
|
44,63
|
45,18
|
45,10
|
| 18/10/2024 |
825.005 |
%
|
44,73
|
44,32
|
45,61
|
45,43
|
| 17/10/2024 |
863.151 |
%
|
44,11
|
44,61
|
45,48
|
44,75
|
| 16/10/2024 |
1.152.275 |
%
|
44,11
|
43,82
|
44,94
|
44,83
|
| 15/10/2024 |
582.803 |
%
|
44,87
|
44,39
|
45,45
|
44,52
|
| 14/10/2024 |
670.777 |
%
|
44,00
|
43,82
|
44,65
|
44,19
|
| 11/10/2024 |
1.274.239 |
%
|
43,65
|
43,29
|
44,26
|
43,53
|
| 10/10/2024 |
623.846 |
%
|
43,29
|
43,26
|
43,83
|
43,30
|
