Ryanair Holdings plc (RYA.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

16,64+0,87 (+5,52%)

Alla chiusura: 4:35PM GMT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mar 2021	16,20	16,78	15,83	16,64	16,64	425.784
05 mar 2021	16,20	16,71	15,65	15,77	15,77	369.889
04 mar 2021	16,64	16,95	16,44	16,46	16,46	571.658
03 mar 2021	16,73	16,95	16,38	16,85	16,85	890.334
02 mar 2021	16,65	16,95	16,24	16,36	16,36	657.269
01 mar 2021	16,80	17,06	16,47	16,93	16,93	1.402.408
26 feb 2021	16,42	16,83	15,97	16,53	16,53	965.944
25 feb 2021	17,08	17,11	16,45	16,45	16,45	1.576.193
24 feb 2021	16,62	17,15	16,56	16,94	16,94	886.309
23 feb 2021	16,89	17,59	16,65	16,66	16,66	1.404.496
22 feb 2021	15,98	16,77	15,73	16,63	16,63	1.196.599
19 feb 2021	15,53	15,94	15,52	15,91	15,91	518.517
18 feb 2021	15,75	15,95	15,46	15,46	15,46	556.855
17 feb 2021	16,11	16,13	15,52	15,88	15,88	536.534
16 feb 2021	15,45	16,42	15,45	16,10	16,10	939.472
15 feb 2021	15,20	15,68	15,20	15,68	15,68	360.218
12 feb 2021	14,83	15,32	14,53	15,29	15,29	997.155
11 feb 2021	14,90	15,03	14,79	14,97	14,97	367.876
10 feb 2021	15,30	15,30	14,80	15,00	15,00	603.842
09 feb 2021	15,70	15,70	15,07	15,20	15,20	582.939
08 feb 2021	15,89	15,89	15,44	15,68	15,68	639.391
05 feb 2021	15,27	15,77	15,27	15,50	15,50	960.662
04 feb 2021	15,58	15,74	15,23	15,40	15,40	1.792.608
03 feb 2021	15,35	15,72	15,02	15,56	15,56	1.879.403
02 feb 2021	14,70	15,16	14,47	15,11	15,11	1.791.559
01 feb 2021	14,27	14,52	13,74	14,39	14,39	1.373.525
29 gen 2021	14,14	14,52	14,03	14,20	14,20	723.731
28 gen 2021	13,99	14,89	13,79	14,50	14,50	2.159.383
27 gen 2021	14,49	14,56	13,87	14,00	14,00	921.096
26 gen 2021	14,10	14,80	14,07	14,57	14,57	900.314
25 gen 2021	14,90	14,90	13,91	14,26	14,26	4.501.671
22 gen 2021	15,22	15,51	14,77	14,86	14,86	599.211
21 gen 2021	15,51	15,74	15,20	15,27	15,27	10.606.469
20 gen 2021	15,30	15,61	15,19	15,60	15,60	516.443
19 gen 2021	15,12	15,68	15,12	15,60	15,60	611.819
18 gen 2021	15,50	15,65	15,15	15,30	15,30	1.090.342
15 gen 2021	15,75	15,91	15,59	15,79	15,79	5.941.313
14 gen 2021	15,27	15,94	15,27	15,76	15,76	1.616.055
13 gen 2021	15,60	15,73	15,27	15,27	15,27	554.014
12 gen 2021	15,55	15,69	15,52	15,64	15,64	547.005
11 gen 2021	15,76	15,85	15,44	15,47	15,47	336.461
08 gen 2021	15,90	15,95	15,50	15,69	15,69	558.304
07 gen 2021	15,46	15,66	15,26	15,60	15,60	869.649
06 gen 2021	15,35	15,81	15,13	15,77	15,77	437.486
05 gen 2021	15,25	15,43	14,96	15,04	15,04	929.378
04 gen 2021	16,50	16,87	15,32	15,38	15,38	900.976
31 dic 2020	16,47	16,70	16,24	16,47	16,47	321.972
30 dic 2020	16,80	16,97	16,67	16,77	16,77	447.048
29 dic 2020	16,05	17,03	16,03	16,88	16,88	1.471.732
24 dic 2020	16,43	16,44	16,18	16,42	16,42	213.717
23 dic 2020	15,72	16,33	15,52	16,26	16,26	440.061
22 dic 2020	15,27	15,65	15,27	15,51	15,51	636.790
21 dic 2020	15,23	16,33	15,03	15,46	15,46	1.850.590
18 dic 2020	16,26	16,33	16,00	16,33	16,33	702.879
17 dic 2020	16,05	16,29	15,79	16,18	16,18	794.358
16 dic 2020	15,69	16,11	15,64	15,99	15,99	16.949.025
15 dic 2020	15,74	15,78	15,56	15,72	15,72	816.201
14 dic 2020	15,58	16,18	15,56	15,81	15,81	946.297
11 dic 2020	15,79	16,00	15,42	15,49	15,49	1.621.326
10 dic 2020	16,47	16,60	15,94	15,98	15,98	731.710
09 dic 2020	16,78	16,87	16,32	16,36	16,36	941.686
08 dic 2020	16,94	16,99	16,48	16,67	16,67	540.547
07 dic 2020	16,95	16,99	16,50	16,90	16,90	1.250.043
04 dic 2020	16,32	17,09	16,07	17,06	17,06	2.646.777
03 dic 2020	15,82	16,37	15,65	16,34	16,34	1.559.307
02 dic 2020	15,59	15,85	15,48	15,82	15,82	868.331
01 dic 2020	15,64	15,84	15,44	15,81	15,81	1.101.104
30 nov 2020	15,37	15,43	15,19	15,22	15,22	783.441
27 nov 2020	15,47	15,56	15,32	15,47	15,47	473.269
26 nov 2020	15,37	15,52	15,25	15,41	15,41	11.737.827
25 nov 2020	15,48	15,67	15,24	15,59	15,59	1.250.349
24 nov 2020	15,58	16,02	15,28	15,43	15,43	1.292.729
23 nov 2020	15,56	15,77	15,47	15,50	15,50	465.925
20 nov 2020	15,35	15,55	15,24	15,55	15,55	839.184
19 nov 2020	15,20	15,44	15,09	15,27	15,27	1.194.920
18 nov 2020	14,76	15,53	14,75	15,53	15,53	2.652.727
17 nov 2020	15,50	15,50	14,80	14,94	14,94	7.209.558
16 nov 2020	15,05	15,54	15,05	15,28	15,28	2.103.105
13 nov 2020	15,04	15,31	14,94	15,10	15,10	1.260.480
12 nov 2020	15,07	15,38	14,94	15,24	15,24	1.112.386
11 nov 2020	15,56	15,75	14,86	15,50	15,50	1.738.575
10 nov 2020	15,16	15,61	14,72	15,37	15,37	3.670.902
09 nov 2020	13,48	15,81	13,42	15,15	15,15	2.857.678
06 nov 2020	12,98	13,34	12,82	13,34	13,34	832.694
05 nov 2020	13,34	13,45	13,07	13,07	13,07	11.771.752
04 nov 2020	12,72	13,36	12,59	13,31	13,31	1.339.202
03 nov 2020	12,45	12,82	12,35	12,80	12,80	1.423.098
02 nov 2020	11,84	12,60	11,62	12,44	12,44	1.864.824
30 ott 2020	11,65	12,02	11,44	11,98	11,98	634.242
29 ott 2020	11,58	11,80	11,32	11,71	11,71	999.803
28 ott 2020	11,85	11,85	11,27	11,53	11,53	1.343.004
27 ott 2020	12,54	12,86	12,12	12,16	12,16	1.081.277
26 ott 2020	12,74	13,19	12,59	12,66	12,66	945.943
23 ott 2020	12,90	13,11	12,71	13,01	13,01	849.933
22 ott 2020	12,00	12,95	11,68	12,87	12,87	1.150.027
21 ott 2020	12,42	12,44	12,02	12,13	12,13	930.625
20 ott 2020	12,07	12,64	12,02	12,40	12,40	1.317.753
19 ott 2020	11,85	12,25	11,72	12,24	12,24	1.627.542
16 ott 2020	11,84	11,94	11,60	11,73	11,73	808.727
15 ott 2020	12,01	12,01	11,73	11,77	11,77	882.684
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.802,44+306,14(+0,97%)

Nasdaq 12.609,16-310,99(-2,41%)

Nikkei 22528.719,66-23,59(-0,08%)

Ryanair Holdings plc (RYA.L)

Dow Jones
31.802,44
+306,14(+0,97%)

Nasdaq
12.609,16
-310,99(-2,41%)

Nikkei 225
28.719,66
-23,59(-0,08%)