Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.674,90 +694,34 (+1,18%)
Ryanair Holdings plc (0RYA.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 02:33PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 17,08 | 17,33 | 17,08 | 17,52 | 17,52 | 36.038 |
| 02 mag 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | 33.630 |
| 01 mag 2024 | 17,06 | 17,06 | 17,06 | 17,52 | 17,52 | 319 |
| 30 apr 2024 | 17,08 | 17,42 | 17,08 | 17,52 | 17,52 | 5.103.762 |
| 29 apr 2024 | 17,08 | 17,08 | 17,08 | 17,52 | 17,52 | 19.629 |
| 26 apr 2024 | 17,08 | 17,08 | 17,08 | 17,52 | 17,52 | 191.934 |
| 25 apr 2024 | 17,36 | 17,42 | 17,30 | 17,52 | 17,52 | 303.971 |
| 24 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | 373.494 |
| 23 apr 2024 | 17,98 | 18,12 | 17,86 | 17,80 | 17,80 | 306.243 |
| 22 apr 2024 | 17,72 | 17,75 | 17,10 | 17,71 | 17,71 | 297.915 |
| 19 apr 2024 | 17,44 | 17,48 | 17,44 | 17,76 | 17,76 | 550.688 |
| 18 apr 2024 | 17,76 | 18,00 | 17,76 | 17,59 | 17,59 | 799.674 |
| 17 apr 2024 | 17,40 | 17,40 | 17,28 | 17,38 | 17,38 | 287.040 |
| 16 apr 2024 | 17,18 | 17,18 | 17,08 | 17,24 | 17,24 | 845.688 |
| 15 apr 2024 | 17,58 | 17,64 | 17,42 | 17,50 | 17,50 | 306.839 |
| 12 apr 2024 | 17,76 | 17,78 | 17,03 | 17,44 | 17,44 | 1.185.282 |
| 11 apr 2024 | 18,04 | 18,54 | 17,70 | 18,02 | 18,02 | 1.376.077 |
| 10 apr 2024 | 18,06 | 18,46 | 18,06 | 18,32 | 18,32 | 5.436.373 |
| 09 apr 2024 | 18,30 | 18,30 | 18,18 | 18,51 | 18,51 | 842.738 |
| 08 apr 2024 | 18,16 | 18,38 | 17,93 | 18,58 | 18,58 | 1.045.647 |
| 05 apr 2024 | 17,73 | 17,73 | 17,73 | 17,90 | 17,90 | 659.787 |
| 04 apr 2024 | 18,06 | 18,13 | 17,74 | 17,74 | 17,74 | 208.397 |
| 03 apr 2024 | 17,86 | 18,09 | 17,24 | 18,05 | 18,05 | 20.508.760 |
| 02 apr 2024 | 17,90 | 18,16 | 17,85 | 17,44 | 17,44 | 866.630 |
| 28 mar 2024 | 17,90 | 18,08 | 17,90 | 18,03 | 18,03 | 350.501 |
| 27 mar 2024 | 17,96 | 17,98 | 17,92 | 17,89 | 17,89 | 131.630 |
| 26 mar 2024 | 17,86 | 17,98 | 17,86 | 17,91 | 17,91 | 150.583 |
| 25 mar 2024 | 18,00 | 18,04 | 17,82 | 17,91 | 17,91 | 321.408 |
| 22 mar 2024 | 18,08 | 18,08 | 17,78 | 17,98 | 17,98 | 123.882 |
| 21 mar 2024 | 18,22 | 18,22 | 18,00 | 18,10 | 18,10 | 292.358 |
| 20 mar 2024 | 17,80 | 17,88 | 17,78 | 17,72 | 17,72 | 122.029 |
| 19 mar 2024 | 17,76 | 17,94 | 17,76 | 17,77 | 17,77 | 446.585 |
| 18 mar 2024 | 17,59 | 17,60 | 17,48 | 17,48 | 17,48 | 201.622 |
| 15 mar 2024 | 17,00 | 17,48 | 16,84 | 16,84 | 16,84 | 338.298 |
| 14 mar 2024 | 17,00 | 17,00 | 16,86 | 16,85 | 16,85 | 20.338.220 |
| 13 mar 2024 | 16,78 | 16,96 | 16,72 | 16,88 | 16,88 | 637.464 |
| 12 mar 2024 | 17,31 | 17,31 | 17,30 | 17,35 | 17,35 | 235.324 |
| 11 mar 2024 | 17,12 | 17,27 | 17,12 | 17,37 | 17,37 | 292.369 |
| 08 mar 2024 | 17,44 | 17,48 | 17,36 | 17,44 | 17,44 | 148.944 |
| 07 mar 2024 | 17,20 | 17,34 | 17,20 | 17,54 | 17,54 | 575.199 |
| 06 mar 2024 | 17,10 | 17,76 | 17,10 | 17,76 | 17,76 | 306.081 |
| 05 mar 2024 | 17,04 | 17,04 | 17,04 | 16,98 | 16,98 | 448.441 |
| 04 mar 2024 | 17,08 | 17,12 | 17,02 | 17,38 | 17,38 | 274.570 |
| 01 mar 2024 | 17,10 | 17,18 | 17,04 | 17,08 | 17,08 | 2.406.527 |
| 29 feb 2024 | 17,16 | 17,88 | 17,12 | 17,44 | 17,44 | 234.818 |
| 28 feb 2024 | 17,00 | 17,00 | 17,00 | 17,44 | 17,44 | 180.398 |
| 27 feb 2024 | 17,76 | 17,90 | 17,41 | 17,44 | 17,44 | 2.621.595 |
| 26 feb 2024 | 17,30 | 17,90 | 17,00 | 17,43 | 17,43 | 7.374.995 |
| 23 feb 2024 | 17,20 | 17,47 | 17,02 | 17,37 | 17,37 | 117.877 |
| 22 feb 2024 | 17,36 | 17,44 | 17,22 | 17,31 | 17,31 | 501.795 |
| 21 feb 2024 | 17,22 | 17,24 | 17,02 | 17,38 | 17,38 | 3.133.787 |
| 20 feb 2024 | 17,21 | 17,23 | 17,21 | 17,18 | 17,18 | 341.336 |
| 19 feb 2024 | 17,04 | 17,16 | 17,04 | 17,21 | 17,21 | 77.120 |
| 16 feb 2024 | 17,12 | 17,29 | 17,12 | 17,19 | 17,19 | 265.879 |
| 15 feb 2024 | 17,14 | 17,47 | 17,14 | 17,09 | 17,09 | 551.476 |
| 14 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | 671.781 |
| 13 feb 2024 | 16,94 | 17,02 | 16,94 | 17,14 | 17,14 | 337.713 |
| 12 feb 2024 | 17,02 | 17,02 | 17,02 | 17,23 | 17,23 | 12.789.280 |
| 09 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 464.214 |
| 08 feb 2024 | 17,36 | 17,40 | 17,14 | 17,26 | 17,26 | 645.145 |
| 07 feb 2024 | 16,22 | 16,84 | 16,22 | 16,89 | 16,89 | 292.010 |
| 06 feb 2024 | 16,70 | 16,70 | 16,67 | 16,80 | 16,80 | 416.106 |
| 05 feb 2024 | 16,74 | 16,78 | 16,72 | 16,65 | 16,65 | 454.878 |
| 02 feb 2024 | 16,88 | 16,97 | 16,88 | 16,87 | 16,87 | 2.204.239 |
| 01 feb 2024 | 16,18 | 16,70 | 16,18 | 16,70 | 16,70 | 300.203 |
| 31 gen 2024 | 16,42 | 16,42 | 16,06 | 16,46 | 16,46 | 1.313.820 |
| 30 gen 2024 | 16,04 | 16,74 | 16,04 | 16,46 | 16,46 | 1.430.783 |
| 29 gen 2024 | 15,50 | 16,04 | 15,46 | 16,46 | 16,46 | 2.585.063 |
| 26 gen 2024 | 15,68 | 15,93 | 15,68 | 15,80 | 15,80 | 3.939.303 |
| 25 gen 2024 | 15,82 | 15,82 | 15,80 | 15,98 | 15,98 | 459.694 |
| 24 gen 2024 | 15,76 | 15,96 | 15,76 | 15,90 | 15,90 | 1.033.969 |
| 23 gen 2024 | 15,69 | 15,69 | 15,68 | 15,53 | 15,53 | 12.388.470 |
| 22 gen 2024 | 15,66 | 15,66 | 15,38 | 15,51 | 15,51 | 8.057.054 |
| 19 gen 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | 1.153.460 |
| 18 gen 2024 | 15,42 | 15,57 | 15,42 | 15,52 | 15,52 | 880.078 |
| 18 gen 2024 | 0.149999 Dividendo | |||||
| 17 gen 2024 | 15,86 | 15,86 | 15,06 | 15,34 | 15,19 | 4.678.476 |
| 16 gen 2024 | 15,28 | 15,49 | 15,28 | 15,56 | 15,41 | 552.242 |
| 15 gen 2024 | 16,00 | 16,00 | 15,30 | 15,70 | 15,55 | 170.797 |
| 12 gen 2024 | 15,38 | 15,38 | 15,38 | 15,70 | 15,55 | 513.480 |
| 11 gen 2024 | 15,88 | 15,88 | 15,69 | 15,58 | 15,43 | 13.552.220 |
| 10 gen 2024 | 15,28 | 15,58 | 14,98 | 15,48 | 15,33 | 193.396 |
| 09 gen 2024 | 15,50 | 15,76 | 15,36 | 15,76 | 15,61 | 789.984 |
| 08 gen 2024 | 15,26 | 15,96 | 15,26 | 15,76 | 15,61 | 8.636.666 |
| 05 gen 2024 | 15,56 | 15,56 | 15,36 | 15,86 | 15,70 | 410.613 |
| 04 gen 2024 | 15,58 | 15,75 | 15,54 | 15,84 | 15,69 | 526.450 |
| 03 gen 2024 | 15,58 | 15,84 | 15,58 | 15,80 | 15,65 | 1.198.757 |
| 02 gen 2024 | 16,56 | 16,62 | 16,40 | 16,55 | 16,39 | 541.306 |
| 29 dic 2023 | 16,22 | 16,22 | 16,22 | 16,55 | 16,39 | 124.027 |
| 28 dic 2023 | 16,22 | 16,84 | 16,22 | 16,55 | 16,39 | 96.052 |
| 27 dic 2023 | 16,88 | 16,88 | 16,74 | 16,55 | 16,39 | 258.660 |
| 22 dic 2023 | 16,30 | 16,61 | 16,22 | 16,55 | 16,39 | 88.087 |
| 21 dic 2023 | 15,86 | 16,60 | 15,86 | 16,65 | 16,49 | 281.054 |
| 20 dic 2023 | 16,36 | 16,36 | 16,34 | 16,41 | 16,25 | 274.424 |
| 19 dic 2023 | 16,24 | 16,34 | 16,14 | 16,25 | 16,09 | 259.918 |
| 18 dic 2023 | 16,24 | 16,24 | 15,95 | 16,03 | 15,87 | 207.464 |
| 15 dic 2023 | 16,00 | 16,18 | 15,54 | 15,54 | 15,39 | 504.186 |
| 14 dic 2023 | 16,32 | 16,32 | 16,03 | 16,17 | 16,01 | 491.346 |
| 13 dic 2023 | 16,00 | 16,00 | 15,76 | 15,97 | 15,81 | 242.358 |
| 12 dic 2023 | 15,90 | 16,08 | 15,62 | 15,85 | 15,70 | 958.016 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.