Italia markets open in 6 hours 3 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mar 202116,2016,7815,8316,6416,64425.784
05 mar 202116,2016,7115,6515,7715,77369.889
04 mar 202116,6416,9516,4416,4616,46571.658
03 mar 202116,7316,9516,3816,8516,85890.334
02 mar 202116,6516,9516,2416,3616,36657.269
01 mar 202116,8017,0616,4716,9316,931.402.408
26 feb 202116,4216,8315,9716,5316,53965.944
25 feb 202117,0817,1116,4516,4516,451.576.193
24 feb 202116,6217,1516,5616,9416,94886.309
23 feb 202116,8917,5916,6516,6616,661.404.496
22 feb 202115,9816,7715,7316,6316,631.196.599
19 feb 202115,5315,9415,5215,9115,91518.517
18 feb 202115,7515,9515,4615,4615,46556.855
17 feb 202116,1116,1315,5215,8815,88536.534
16 feb 202115,4516,4215,4516,1016,10939.472
15 feb 202115,2015,6815,2015,6815,68360.218
12 feb 202114,8315,3214,5315,2915,29997.155
11 feb 202114,9015,0314,7914,9714,97367.876
10 feb 202115,3015,3014,8015,0015,00603.842
09 feb 202115,7015,7015,0715,2015,20582.939
08 feb 202115,8915,8915,4415,6815,68639.391
05 feb 202115,2715,7715,2715,5015,50960.662
04 feb 202115,5815,7415,2315,4015,401.792.608
03 feb 202115,3515,7215,0215,5615,561.879.403
02 feb 202114,7015,1614,4715,1115,111.791.559
01 feb 202114,2714,5213,7414,3914,391.373.525
29 gen 202114,1414,5214,0314,2014,20723.731
28 gen 202113,9914,8913,7914,5014,502.159.383
27 gen 202114,4914,5613,8714,0014,00921.096
26 gen 202114,1014,8014,0714,5714,57900.314
25 gen 202114,9014,9013,9114,2614,264.501.671
22 gen 202115,2215,5114,7714,8614,86599.211
21 gen 202115,5115,7415,2015,2715,2710.606.469
20 gen 202115,3015,6115,1915,6015,60516.443
19 gen 202115,1215,6815,1215,6015,60611.819
18 gen 202115,5015,6515,1515,3015,301.090.342
15 gen 202115,7515,9115,5915,7915,795.941.313
14 gen 202115,2715,9415,2715,7615,761.616.055
13 gen 202115,6015,7315,2715,2715,27554.014
12 gen 202115,5515,6915,5215,6415,64547.005
11 gen 202115,7615,8515,4415,4715,47336.461
08 gen 202115,9015,9515,5015,6915,69558.304
07 gen 202115,4615,6615,2615,6015,60869.649
06 gen 202115,3515,8115,1315,7715,77437.486
05 gen 202115,2515,4314,9615,0415,04929.378
04 gen 202116,5016,8715,3215,3815,38900.976
31 dic 202016,4716,7016,2416,4716,47321.972
30 dic 202016,8016,9716,6716,7716,77447.048
29 dic 202016,0517,0316,0316,8816,881.471.732
24 dic 202016,4316,4416,1816,4216,42213.717
23 dic 202015,7216,3315,5216,2616,26440.061
22 dic 202015,2715,6515,2715,5115,51636.790
21 dic 202015,2316,3315,0315,4615,461.850.590
18 dic 202016,2616,3316,0016,3316,33702.879
17 dic 202016,0516,2915,7916,1816,18794.358
16 dic 202015,6916,1115,6415,9915,9916.949.025
15 dic 202015,7415,7815,5615,7215,72816.201
14 dic 202015,5816,1815,5615,8115,81946.297
11 dic 202015,7916,0015,4215,4915,491.621.326
10 dic 202016,4716,6015,9415,9815,98731.710
09 dic 202016,7816,8716,3216,3616,36941.686
08 dic 202016,9416,9916,4816,6716,67540.547
07 dic 202016,9516,9916,5016,9016,901.250.043
04 dic 202016,3217,0916,0717,0617,062.646.777
03 dic 202015,8216,3715,6516,3416,341.559.307
02 dic 202015,5915,8515,4815,8215,82868.331
01 dic 202015,6415,8415,4415,8115,811.101.104
30 nov 202015,3715,4315,1915,2215,22783.441
27 nov 202015,4715,5615,3215,4715,47473.269
26 nov 202015,3715,5215,2515,4115,4111.737.827
25 nov 202015,4815,6715,2415,5915,591.250.349
24 nov 202015,5816,0215,2815,4315,431.292.729
23 nov 202015,5615,7715,4715,5015,50465.925
20 nov 202015,3515,5515,2415,5515,55839.184
19 nov 202015,2015,4415,0915,2715,271.194.920
18 nov 202014,7615,5314,7515,5315,532.652.727
17 nov 202015,5015,5014,8014,9414,947.209.558
16 nov 202015,0515,5415,0515,2815,282.103.105
13 nov 202015,0415,3114,9415,1015,101.260.480
12 nov 202015,0715,3814,9415,2415,241.112.386
11 nov 202015,5615,7514,8615,5015,501.738.575
10 nov 202015,1615,6114,7215,3715,373.670.902
09 nov 202013,4815,8113,4215,1515,152.857.678
06 nov 202012,9813,3412,8213,3413,34832.694
05 nov 202013,3413,4513,0713,0713,0711.771.752
04 nov 202012,7213,3612,5913,3113,311.339.202
03 nov 202012,4512,8212,3512,8012,801.423.098
02 nov 202011,8412,6011,6212,4412,441.864.824
30 ott 202011,6512,0211,4411,9811,98634.242
29 ott 202011,5811,8011,3211,7111,71999.803
28 ott 202011,8511,8511,2711,5311,531.343.004
27 ott 202012,5412,8612,1212,1612,161.081.277
26 ott 202012,7413,1912,5912,6612,66945.943
23 ott 202012,9013,1112,7113,0113,01849.933
22 ott 202012,0012,9511,6812,8712,871.150.027
21 ott 202012,4212,4412,0212,1312,13930.625
20 ott 202012,0712,6412,0212,4012,401.317.753
19 ott 202011,8512,2511,7212,2412,241.627.542
16 ott 202011,8411,9411,6011,7311,73808.727
15 ott 202012,0112,0111,7311,7711,77882.684
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...