Ryanair Holdings plc (RYA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Al 03:47PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2021 | 15,82 | 15,90 | 13,19 | 15,32 | 15,32 | 611.584 |
| 07 dic 2021 | 15,99 | 15,99 | 15,22 | 15,72 | 15,72 | 1.294.577 |
| 06 dic 2021 | 15,40 | 15,78 | 15,11 | 15,75 | 15,75 | 1.008.391 |
| 03 dic 2021 | 15,15 | 15,31 | 14,93 | 15,09 | 15,09 | 716.284 |
| 02 dic 2021 | 14,60 | 15,13 | 14,50 | 15,02 | 15,02 | 1.110.396 |
| 01 dic 2021 | 14,00 | 15,10 | 14,00 | 14,93 | 14,93 | 1.159.502 |
| 30 nov 2021 | 14,17 | 14,52 | 14,12 | 14,27 | 14,27 | 1.798.878 |
| 29 nov 2021 | 14,48 | 14,98 | 14,22 | 14,30 | 14,30 | 1.449.767 |
| 26 nov 2021 | 14,00 | 14,99 | 13,53 | 14,40 | 14,40 | 2.170.687 |
| 25 nov 2021 | 15,65 | 16,00 | 15,50 | 16,00 | 16,00 | 4.452.972 |
| 24 nov 2021 | 15,57 | 15,72 | 15,06 | 15,72 | 15,72 | 1.623.102 |
| 23 nov 2021 | 15,50 | 15,76 | 14,23 | 15,58 | 15,58 | 1.632.410 |
| 22 nov 2021 | 15,84 | 16,14 | 15,48 | 15,58 | 15,58 | 583.788 |
| 19 nov 2021 | 16,19 | 16,25 | 15,75 | 15,91 | 15,91 | 2.209.868 |
| 18 nov 2021 | 16,00 | 16,42 | 15,63 | 16,28 | 16,28 | 215.720 |
| 17 nov 2021 | 16,46 | 16,76 | 16,30 | 16,49 | 16,49 | 1.082.622 |
| 16 nov 2021 | 16,39 | 17,00 | 16,39 | 16,65 | 16,65 | 7.141.879 |
| 15 nov 2021 | 16,75 | 17,09 | 16,50 | 16,82 | 16,82 | 513.498 |
| 12 nov 2021 | 17,31 | 17,36 | 16,88 | 16,88 | 16,88 | 582.523 |
| 11 nov 2021 | 17,36 | 17,47 | 17,16 | 17,31 | 17,31 | 403.754 |
| 10 nov 2021 | 17,46 | 17,73 | 17,26 | 17,54 | 17,54 | 426.823 |
| 09 nov 2021 | 18,25 | 18,25 | 17,41 | 17,45 | 17,45 | 975.839 |
| 08 nov 2021 | 18,59 | 18,59 | 17,70 | 17,97 | 17,97 | 575.766 |
| 05 nov 2021 | 17,76 | 18,30 | 17,33 | 18,11 | 18,11 | 887.053 |
| 04 nov 2021 | 17,69 | 17,83 | 17,48 | 17,59 | 17,59 | 640.237 |
| 03 nov 2021 | 17,24 | 17,77 | 16,99 | 17,54 | 17,54 | 1.060.687 |
| 02 nov 2021 | 16,72 | 17,26 | 16,72 | 17,15 | 17,15 | 1.689.123 |
| 01 nov 2021 | 16,47 | 17,30 | 15,77 | 16,85 | 16,85 | 1.232.621 |
| 29 ott 2021 | 16,69 | 16,96 | 16,07 | 16,74 | 16,74 | 653.333 |
| 28 ott 2021 | 16,04 | 16,49 | 15,76 | 16,38 | 16,38 | 161.286 |
| 27 ott 2021 | 16,04 | 16,32 | 15,95 | 15,95 | 15,95 | 368.297 |
| 26 ott 2021 | 15,98 | 16,40 | 15,91 | 16,32 | 16,32 | 427.168 |
| 25 ott 2021 | 16,43 | 16,43 | 15,96 | 16,03 | 16,03 | 390.486 |
| 22 ott 2021 | 16,00 | 16,09 | 15,88 | 15,97 | 15,97 | 479.680 |
| 21 ott 2021 | 15,88 | 16,13 | 15,65 | 16,08 | 16,08 | 412.271 |
| 20 ott 2021 | 16,17 | 16,25 | 15,81 | 16,02 | 16,02 | 1.256.251 |
| 19 ott 2021 | 16,50 | 16,83 | 16,24 | 16,30 | 16,30 | 274.196 |
| 18 ott 2021 | 16,93 | 17,06 | 16,58 | 16,67 | 16,67 | 360.367 |
| 15 ott 2021 | 17,15 | 17,47 | 16,79 | 17,35 | 17,35 | 4.854.576 |
| 14 ott 2021 | 16,84 | 16,94 | 16,36 | 16,94 | 16,94 | 421.195 |
| 13 ott 2021 | 16,53 | 16,74 | 16,34 | 16,40 | 16,40 | 1.281.506 |
| 12 ott 2021 | 16,58 | 16,83 | 16,50 | 16,60 | 16,60 | 486.344 |
| 11 ott 2021 | 16,91 | 17,22 | 16,75 | 17,05 | 17,05 | 334.029 |
| 08 ott 2021 | 16,70 | 17,00 | 16,59 | 16,82 | 16,82 | 218.130 |
| 07 ott 2021 | 17,10 | 17,22 | 16,77 | 16,80 | 16,80 | 250.446 |
| 06 ott 2021 | 17,25 | 17,42 | 16,65 | 16,94 | 16,94 | 333.682 |
| 05 ott 2021 | 17,68 | 17,74 | 17,21 | 17,50 | 17,50 | 296.794 |
| 04 ott 2021 | 17,25 | 17,81 | 17,25 | 17,59 | 17,59 | 521.920 |
| 01 ott 2021 | 16,00 | 17,23 | 15,81 | 17,23 | 17,23 | 1.179.444 |
| 30 set 2021 | 16,58 | 17,00 | 16,34 | 16,43 | 16,43 | 485.899 |
| 29 set 2021 | 16,75 | 17,03 | 16,74 | 16,88 | 16,88 | 262.841 |
| 28 set 2021 | 17,17 | 17,25 | 16,78 | 16,81 | 16,81 | 384.851 |
| 27 set 2021 | 16,96 | 17,40 | 16,87 | 17,34 | 17,34 | 1.694.689 |
| 24 set 2021 | 17,05 | 17,05 | 16,39 | 16,91 | 16,91 | 550.535 |
| 23 set 2021 | 16,84 | 16,98 | 16,53 | 16,75 | 16,75 | 317.007 |
| 22 set 2021 | 16,65 | 16,85 | 16,53 | 16,77 | 16,77 | 350.884 |
| 21 set 2021 | 16,89 | 17,29 | 16,43 | 16,60 | 16,60 | 473.612 |
| 20 set 2021 | 16,72 | 17,32 | 16,43 | 16,80 | 16,80 | 1.613.556 |
| 17 set 2021 | 16,82 | 17,02 | 16,51 | 16,92 | 16,92 | 676.872 |
| 16 set 2021 | 15,06 | 16,65 | 15,06 | 16,63 | 16,63 | 737.181 |
| 15 set 2021 | 15,44 | 15,59 | 15,19 | 15,36 | 15,36 | 260.121 |
| 14 set 2021 | 15,83 | 15,86 | 15,43 | 15,54 | 15,54 | 392.333 |
| 13 set 2021 | 15,56 | 15,90 | 15,56 | 15,81 | 15,81 | 242.957 |
| 10 set 2021 | 15,41 | 15,90 | 15,41 | 15,46 | 15,46 | 438.640 |
| 09 set 2021 | 16,44 | 16,44 | 15,32 | 15,76 | 15,76 | 380.906 |
| 08 set 2021 | 15,95 | 16,40 | 15,84 | 15,87 | 15,87 | 249.540 |
| 07 set 2021 | 16,31 | 16,33 | 15,90 | 15,90 | 15,90 | 116.962 |
| 06 set 2021 | 15,81 | 16,34 | 15,81 | 16,24 | 16,24 | 259.054 |
| 03 set 2021 | 16,19 | 16,19 | 15,90 | 15,90 | 15,90 | 59.828 |
| 02 set 2021 | 15,73 | 16,30 | 15,73 | 16,30 | 16,30 | 193.039 |
| 01 set 2021 | 16,10 | 16,28 | 15,94 | 15,99 | 15,99 | 310.916 |
| 31 ago 2021 | 16,22 | 16,22 | 15,77 | 15,77 | 15,77 | 283.457 |
| 27 ago 2021 | 16,66 | 16,66 | 16,08 | 16,34 | 16,34 | 72.105 |
| 26 ago 2021 | 16,13 | 16,65 | 16,09 | 16,25 | 16,25 | 125.605 |
| 25 ago 2021 | 16,35 | 16,76 | 16,34 | 16,61 | 16,61 | 171.729 |
| 24 ago 2021 | 16,00 | 16,55 | 16,00 | 16,48 | 16,48 | 1.311.039 |
| 23 ago 2021 | 15,70 | 16,13 | 15,70 | 16,08 | 16,08 | 916.831 |
| 20 ago 2021 | 15,77 | 15,88 | 15,56 | 15,87 | 15,87 | 226.840 |
| 19 ago 2021 | 16,35 | 16,35 | 15,72 | 15,77 | 15,77 | 807.417 |
| 18 ago 2021 | 15,78 | 16,25 | 15,69 | 16,20 | 16,20 | 508.500 |
| 17 ago 2021 | 16,00 | 16,06 | 15,80 | 15,86 | 15,86 | 2.320.234 |
| 16 ago 2021 | 15,84 | 16,17 | 15,84 | 16,08 | 16,08 | 427.966 |
| 13 ago 2021 | 16,19 | 16,27 | 16,08 | 16,27 | 16,27 | 356.793 |
| 12 ago 2021 | 16,61 | 19,19 | 16,24 | 16,25 | 16,25 | 293.758 |
| 11 ago 2021 | 16,65 | 16,67 | 16,35 | 16,57 | 16,57 | 576.659 |
| 10 ago 2021 | 16,50 | 16,63 | 16,32 | 16,63 | 16,63 | 274.796 |
| 09 ago 2021 | 16,59 | 16,81 | 16,40 | 16,50 | 16,50 | 69.123 |
| 06 ago 2021 | 17,00 | 17,08 | 16,68 | 16,68 | 16,68 | 178.932 |
| 05 ago 2021 | 16,59 | 17,06 | 16,29 | 17,06 | 17,06 | 261.033 |
| 04 ago 2021 | 16,65 | 16,98 | 16,50 | 16,55 | 16,55 | 613.782 |
| 03 ago 2021 | 16,73 | 16,89 | 16,60 | 16,65 | 16,65 | 888.306 |
| 02 ago 2021 | 16,69 | 17,01 | 16,45 | 16,78 | 16,78 | 635.985 |
| 30 lug 2021 | 16,66 | 16,78 | 16,20 | 16,51 | 16,51 | 980.289 |
| 29 lug 2021 | 17,02 | 17,11 | 16,68 | 16,77 | 16,77 | 1.067.884 |
| 28 lug 2021 | 16,88 | 17,14 | 16,77 | 16,98 | 16,98 | 2.629.045 |
| 27 lug 2021 | 16,49 | 17,04 | 16,17 | 16,69 | 16,69 | 505.916 |
| 26 lug 2021 | 15,91 | 16,48 | 15,81 | 16,36 | 16,36 | 841.272 |
| 23 lug 2021 | 15,49 | 16,14 | 15,23 | 15,73 | 15,73 | 154.641 |
| 22 lug 2021 | 15,75 | 16,33 | 15,73 | 15,82 | 15,82 | 432.184 |
| 21 lug 2021 | 14,65 | 15,66 | 14,64 | 15,57 | 15,57 | 1.206.727 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
