Italia markets close in 26 minutes

Ryanair Holdings plc (RYA.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
15,32-0,40 (-2,51%)
Al 03:47PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202115,8215,9013,1915,3215,32611.584
07 dic 202115,9915,9915,2215,7215,721.294.577
06 dic 202115,4015,7815,1115,7515,751.008.391
03 dic 202115,1515,3114,9315,0915,09716.284
02 dic 202114,6015,1314,5015,0215,021.110.396
01 dic 202114,0015,1014,0014,9314,931.159.502
30 nov 202114,1714,5214,1214,2714,271.798.878
29 nov 202114,4814,9814,2214,3014,301.449.767
26 nov 202114,0014,9913,5314,4014,402.170.687
25 nov 202115,6516,0015,5016,0016,004.452.972
24 nov 202115,5715,7215,0615,7215,721.623.102
23 nov 202115,5015,7614,2315,5815,581.632.410
22 nov 202115,8416,1415,4815,5815,58583.788
19 nov 202116,1916,2515,7515,9115,912.209.868
18 nov 202116,0016,4215,6316,2816,28215.720
17 nov 202116,4616,7616,3016,4916,491.082.622
16 nov 202116,3917,0016,3916,6516,657.141.879
15 nov 202116,7517,0916,5016,8216,82513.498
12 nov 202117,3117,3616,8816,8816,88582.523
11 nov 202117,3617,4717,1617,3117,31403.754
10 nov 202117,4617,7317,2617,5417,54426.823
09 nov 202118,2518,2517,4117,4517,45975.839
08 nov 202118,5918,5917,7017,9717,97575.766
05 nov 202117,7618,3017,3318,1118,11887.053
04 nov 202117,6917,8317,4817,5917,59640.237
03 nov 202117,2417,7716,9917,5417,541.060.687
02 nov 202116,7217,2616,7217,1517,151.689.123
01 nov 202116,4717,3015,7716,8516,851.232.621
29 ott 202116,6916,9616,0716,7416,74653.333
28 ott 202116,0416,4915,7616,3816,38161.286
27 ott 202116,0416,3215,9515,9515,95368.297
26 ott 202115,9816,4015,9116,3216,32427.168
25 ott 202116,4316,4315,9616,0316,03390.486
22 ott 202116,0016,0915,8815,9715,97479.680
21 ott 202115,8816,1315,6516,0816,08412.271
20 ott 202116,1716,2515,8116,0216,021.256.251
19 ott 202116,5016,8316,2416,3016,30274.196
18 ott 202116,9317,0616,5816,6716,67360.367
15 ott 202117,1517,4716,7917,3517,354.854.576
14 ott 202116,8416,9416,3616,9416,94421.195
13 ott 202116,5316,7416,3416,4016,401.281.506
12 ott 202116,5816,8316,5016,6016,60486.344
11 ott 202116,9117,2216,7517,0517,05334.029
08 ott 202116,7017,0016,5916,8216,82218.130
07 ott 202117,1017,2216,7716,8016,80250.446
06 ott 202117,2517,4216,6516,9416,94333.682
05 ott 202117,6817,7417,2117,5017,50296.794
04 ott 202117,2517,8117,2517,5917,59521.920
01 ott 202116,0017,2315,8117,2317,231.179.444
30 set 202116,5817,0016,3416,4316,43485.899
29 set 202116,7517,0316,7416,8816,88262.841
28 set 202117,1717,2516,7816,8116,81384.851
27 set 202116,9617,4016,8717,3417,341.694.689
24 set 202117,0517,0516,3916,9116,91550.535
23 set 202116,8416,9816,5316,7516,75317.007
22 set 202116,6516,8516,5316,7716,77350.884
21 set 202116,8917,2916,4316,6016,60473.612
20 set 202116,7217,3216,4316,8016,801.613.556
17 set 202116,8217,0216,5116,9216,92676.872
16 set 202115,0616,6515,0616,6316,63737.181
15 set 202115,4415,5915,1915,3615,36260.121
14 set 202115,8315,8615,4315,5415,54392.333
13 set 202115,5615,9015,5615,8115,81242.957
10 set 202115,4115,9015,4115,4615,46438.640
09 set 202116,4416,4415,3215,7615,76380.906
08 set 202115,9516,4015,8415,8715,87249.540
07 set 202116,3116,3315,9015,9015,90116.962
06 set 202115,8116,3415,8116,2416,24259.054
03 set 202116,1916,1915,9015,9015,9059.828
02 set 202115,7316,3015,7316,3016,30193.039
01 set 202116,1016,2815,9415,9915,99310.916
31 ago 202116,2216,2215,7715,7715,77283.457
27 ago 202116,6616,6616,0816,3416,3472.105
26 ago 202116,1316,6516,0916,2516,25125.605
25 ago 202116,3516,7616,3416,6116,61171.729
24 ago 202116,0016,5516,0016,4816,481.311.039
23 ago 202115,7016,1315,7016,0816,08916.831
20 ago 202115,7715,8815,5615,8715,87226.840
19 ago 202116,3516,3515,7215,7715,77807.417
18 ago 202115,7816,2515,6916,2016,20508.500
17 ago 202116,0016,0615,8015,8615,862.320.234
16 ago 202115,8416,1715,8416,0816,08427.966
13 ago 202116,1916,2716,0816,2716,27356.793
12 ago 202116,6119,1916,2416,2516,25293.758
11 ago 202116,6516,6716,3516,5716,57576.659
10 ago 202116,5016,6316,3216,6316,63274.796
09 ago 202116,5916,8116,4016,5016,5069.123
06 ago 202117,0017,0816,6816,6816,68178.932
05 ago 202116,5917,0616,2917,0617,06261.033
04 ago 202116,6516,9816,5016,5516,55613.782
03 ago 202116,7316,8916,6016,6516,65888.306
02 ago 202116,6917,0116,4516,7816,78635.985
30 lug 202116,6616,7816,2016,5116,51980.289
29 lug 202117,0217,1116,6816,7716,771.067.884
28 lug 202116,8817,1416,7716,9816,982.629.045
27 lug 202116,4917,0416,1716,6916,69505.916
26 lug 202115,9116,4815,8116,3616,36841.272
23 lug 202115,4916,1415,2315,7315,73154.641
22 lug 202115,7516,3315,7315,8215,82432.184
21 lug 202114,6515,6614,6415,5715,571.206.727
*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...