Italia markets close in 7 hours 59 minutes

Ryanair Holdings PLC (RY4C.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,92+0,20 (+1,23%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202416,9216,9216,9216,9216,92500
25 giu 202416,7216,7216,7216,7216,72-
24 giu 202416,3316,3316,3316,3316,33-
21 giu 202416,1916,1916,1916,1916,19-
20 giu 202416,6516,6516,6516,6516,65-
19 giu 202417,0117,0116,8316,8316,83500
18 giu 202417,1317,1317,1317,1317,13-
17 giu 202417,2717,2717,1317,1317,1329
14 giu 202417,2717,2717,2717,2717,27-
13 giu 202417,4517,4517,4517,4517,45-
12 giu 202417,4117,4117,4117,4117,41-
11 giu 202417,6117,6117,6117,6117,61-
10 giu 202417,8917,8917,8917,8917,89-
07 giu 202417,9817,9817,9817,9817,98-
06 giu 202418,3818,3818,3818,3818,38-
05 giu 202418,3818,3818,3818,3818,38-
04 giu 202418,1318,1318,1318,1318,13-
03 giu 202418,1318,1318,1318,1318,13-
31 mag 202417,7017,7017,7017,7017,70-
30 mag 202418,1018,1018,1018,1018,10-
29 mag 202418,2718,2718,2718,2718,27-
28 mag 202418,2718,2718,2718,2718,27-
27 mag 202418,6518,6518,6518,6518,65-
24 mag 202418,7818,7818,7818,7818,78-
23 mag 202418,9918,9918,6918,6918,6910
22 mag 202419,2019,4819,0019,0019,00342
21 mag 202419,8319,8319,8319,8319,83-
20 mag 202419,7519,7519,7519,7519,75-
17 mag 202419,1619,1619,1619,1619,16-
16 mag 202418,9418,9418,5018,5018,50100
15 mag 202418,9418,9418,9418,9418,94-
14 mag 202418,9418,9418,9418,9418,94-
13 mag 202419,0219,0219,0219,0219,02-
10 mag 202419,2519,2519,2519,2519,25-
09 mag 202419,2519,2519,2519,2519,25-
08 mag 202419,2519,2519,2519,2519,25-
07 mag 202420,4320,4320,4320,4320,43-
06 mag 202420,4120,4120,4120,4120,41-
03 mag 202420,3120,3120,3120,3120,31-
02 mag 202420,2720,2720,2720,2720,27-
30 apr 202420,5820,5820,5820,5820,58-
29 apr 202420,5820,5820,5820,5820,58-
26 apr 202420,5820,5820,5820,5820,58-
25 apr 202420,5320,5320,5320,5320,53-
24 apr 202421,0621,0620,5320,5320,5315
23 apr 202420,6020,6020,6020,6020,60-
22 apr 202420,6520,6520,6520,6520,65-
19 apr 202420,6020,6020,6020,6020,60-
18 apr 202420,6020,6020,6020,6020,60-
17 apr 202420,1720,1720,1720,1720,17-
16 apr 202420,2520,2520,2520,2520,25-
15 apr 202420,2120,2120,2120,2120,21-
12 apr 202421,4821,4821,4821,4821,48-
11 apr 202421,5821,5821,5821,5821,58-
10 apr 202421,4121,6121,4121,6121,6180
09 apr 202421,3721,3721,3721,3721,37-
08 apr 202420,9520,9520,9520,9520,95-
05 apr 202420,8020,8020,8020,8020,80-
04 apr 202421,0321,0321,0321,0321,03-
03 apr 202420,6020,6020,6020,6020,60-
02 apr 202421,2021,2021,2021,2021,20-
28 mar 202421,0321,0321,0321,0321,03-
27 mar 202421,1021,1021,1021,1021,10-
26 mar 202421,1521,1520,9520,9520,95100
25 mar 202421,1521,1521,1521,1521,15-
22 mar 202421,1521,1521,1521,1521,15-
21 mar 202420,9820,9820,9820,9820,98-
20 mar 202420,8120,8120,8120,8120,81-
19 mar 202420,6720,6720,6720,6720,67-
18 mar 202420,4620,4620,4620,4620,46-
15 mar 202419,8020,5719,8020,5720,5770
14 mar 202419,9919,9919,8119,8119,81130
13 mar 202420,0620,0620,0620,0620,06-
12 mar 202420,4220,4220,1720,1720,1775
11 mar 202420,1020,1020,1020,1020,1020
08 mar 202420,5620,5620,5620,5620,56-
07 mar 202420,1920,5620,1920,5620,56250
06 mar 202420,0220,0220,0220,0220,02100
05 mar 202419,9119,9119,9119,9119,91-
04 mar 202419,8919,8919,8919,8919,89-
01 mar 202420,1920,1920,1920,1920,19-
29 feb 202420,4020,4020,4020,4020,40-
28 feb 202420,5820,5820,5220,5220,522
27 feb 202420,5820,5820,5820,5820,58-
26 feb 202420,3120,6320,3120,6320,63250
23 feb 202420,3120,3120,3120,3120,31-
22 feb 202420,0820,0820,0820,0820,08-
21 feb 202419,9719,9719,9719,9719,97-
20 feb 202420,1420,1420,1420,1420,14-
19 feb 202420,1420,1420,1420,1420,14-
16 feb 202420,4820,4820,4820,4820,48-
15 feb 202419,9519,9519,9519,9519,95-
14 feb 202419,8619,8619,8619,8619,86-
13 feb 202419,8619,8619,8619,8619,86-
12 feb 202420,1220,1220,1220,1220,12-
09 feb 202420,1220,1220,1220,1220,12-
08 feb 202419,9519,9519,9519,9519,95-
07 feb 202419,6719,6719,6719,6719,67-
06 feb 202419,8319,8319,8319,8319,83-
05 feb 202419,9019,9019,9019,9019,90-
*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...