Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0817 +0,0029 (+0,27%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.775,33 -1.850,07 (-3,33%)
Ryanair Holdings plc (RYA.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM IST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 16,57 | 16,72 | 16,35 | 16,39 | 16,39 | 1.621.913 |
| 03 jul 2024 | 15,90 | 16,64 | 15,86 | 16,60 | 16,60 | 2.848.593 |
| 02 jul 2024 | 16,17 | 16,17 | 15,93 | 15,96 | 15,96 | 2.605.115 |
| 01 jul 2024 | 16,57 | 16,63 | 16,23 | 16,23 | 16,23 | 1.597.483 |
| 28 jun 2024 | 16,60 | 16,60 | 16,33 | 16,33 | 16,33 | 2.645.830 |
| 27 jun 2024 | 16,52 | 16,62 | 16,36 | 16,42 | 16,42 | 1.947.751 |
| 26 jun 2024 | 17,00 | 17,00 | 16,40 | 16,52 | 16,52 | 2.338.132 |
| 25 jun 2024 | 16,60 | 17,00 | 16,50 | 16,92 | 16,92 | 3.111.980 |
| 24 jun 2024 | 16,48 | 16,67 | 16,40 | 16,57 | 16,57 | 2.569.164 |
| 21 jun 2024 | 16,13 | 16,64 | 16,08 | 16,46 | 16,46 | 5.017.430 |
| 20 jun 2024 | 16,36 | 16,59 | 16,25 | 16,41 | 16,41 | 5.550.859 |
| 19 jun 2024 | 16,88 | 16,95 | 16,68 | 16,74 | 16,74 | 3.056.948 |
| 18 jun 2024 | 17,01 | 17,20 | 16,75 | 16,78 | 16,78 | 2.772.349 |
| 17 jun 2024 | 17,05 | 17,17 | 16,69 | 16,81 | 16,81 | 1.325.187 |
| 14 jun 2024 | 17,05 | 17,17 | 16,77 | 16,77 | 16,77 | 1.964.919 |
| 13 jun 2024 | 17,42 | 17,42 | 16,97 | 16,99 | 16,99 | 1.347.744 |
| 12 jun 2024 | 17,09 | 17,51 | 17,06 | 17,45 | 17,45 | 1.710.432 |
| 11 jun 2024 | 17,18 | 17,33 | 16,92 | 17,05 | 17,05 | 2.078.172 |
| 10 jun 2024 | 17,50 | 17,52 | 17,15 | 17,19 | 17,19 | 2.088.292 |
| 07 jun 2024 | 17,95 | 18,00 | 17,58 | 17,58 | 17,58 | 2.167.653 |
| 06 jun 2024 | 18,20 | 18,30 | 17,88 | 17,89 | 17,89 | 2.545.475 |
| 05 jun 2024 | 18,22 | 18,37 | 17,98 | 18,21 | 18,21 | 4.136.416 |
| 04 jun 2024 | 18,08 | 18,25 | 17,84 | 18,07 | 18,07 | 1.782.884 |
| 03 jun 2024 | 17,59 | 18,13 | 17,55 | 18,13 | 18,13 | 2.079.443 |
| 31 may 2024 | 17,33 | 17,51 | 17,29 | 17,47 | 17,47 | 2.509.275 |
| 30 may 2024 | 17,35 | 17,45 | 17,28 | 17,30 | 17,30 | 2.844.481 |
| 29 may 2024 | 17,82 | 17,92 | 17,20 | 17,20 | 17,20 | 5.151.476 |
| 28 may 2024 | 18,05 | 18,11 | 17,94 | 17,94 | 17,94 | 1.924.161 |
| 27 may 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 24 may 2024 | 18,40 | 18,49 | 17,96 | 17,96 | 17,96 | 3.180.263 |
| 23 may 2024 | 18,36 | 18,74 | 18,27 | 18,64 | 18,64 | 3.833.770 |
| 22 may 2024 | 17,89 | 18,50 | 17,86 | 18,32 | 18,32 | 3.050.650 |
| 21 may 2024 | 17,90 | 18,14 | 17,67 | 18,00 | 18,00 | 3.976.692 |
| 20 may 2024 | 18,50 | 18,50 | 17,75 | 18,10 | 18,10 | 2.854.545 |
| 17 may 2024 | 18,55 | 18,74 | 18,25 | 18,33 | 18,33 | 4.361.915 |
| 16 may 2024 | 18,76 | 18,85 | 18,33 | 18,57 | 18,57 | 2.789.548 |
| 15 may 2024 | 18,77 | 19,08 | 18,65 | 18,74 | 18,74 | 2.113.312 |
| 14 may 2024 | 18,79 | 18,90 | 18,66 | 18,78 | 18,78 | 1.148.834 |
| 13 may 2024 | 18,85 | 19,00 | 18,80 | 18,89 | 18,89 | 1.352.684 |
| 10 may 2024 | 18,89 | 19,18 | 18,86 | 18,96 | 18,96 | 1.717.594 |
| 09 may 2024 | 19,30 | 19,42 | 18,72 | 18,76 | 18,76 | 1.558.247 |
| 08 may 2024 | 18,84 | 19,44 | 18,79 | 19,39 | 19,39 | 4.301.681 |
| 07 may 2024 | 20,60 | 20,78 | 18,46 | 19,00 | 19,00 | 6.384.402 |
| 03 may 2024 | 20,38 | 20,40 | 20,15 | 20,25 | 20,25 | 880.150 |
| 02 may 2024 | 20,09 | 20,32 | 20,01 | 20,29 | 20,29 | 879.539 |
| 30 abr 2024 | 20,28 | 20,45 | 20,10 | 20,10 | 20,10 | 1.195.260 |
| 29 abr 2024 | 20,41 | 20,50 | 20,31 | 20,40 | 20,40 | 550.408 |
| 26 abr 2024 | 20,33 | 20,52 | 20,29 | 20,35 | 20,35 | 982.392 |
| 25 abr 2024 | 20,42 | 20,73 | 20,10 | 20,16 | 20,16 | 1.300.215 |
| 24 abr 2024 | 20,91 | 20,91 | 20,35 | 20,50 | 20,50 | 1.886.646 |
| 23 abr 2024 | 20,57 | 20,92 | 20,43 | 20,89 | 20,89 | 1.282.494 |
| 22 abr 2024 | 20,60 | 20,69 | 20,40 | 20,46 | 20,46 | 1.038.231 |
| 19 abr 2024 | 20,24 | 20,62 | 20,07 | 20,43 | 20,43 | 1.958.000 |
| 18 abr 2024 | 20,41 | 21,18 | 20,41 | 20,55 | 20,55 | 1.855.789 |
| 17 abr 2024 | 20,01 | 20,60 | 20,00 | 20,25 | 20,25 | 1.012.517 |
| 16 abr 2024 | 20,04 | 20,25 | 20,00 | 20,12 | 20,12 | 3.506.696 |
| 15 abr 2024 | 20,36 | 20,98 | 20,28 | 20,28 | 20,28 | 2.311.561 |
| 12 abr 2024 | 20,93 | 21,15 | 19,91 | 20,29 | 20,29 | 2.433.213 |
| 11 abr 2024 | 21,32 | 21,37 | 20,56 | 20,84 | 20,84 | 1.208.562 |
| 10 abr 2024 | 21,48 | 21,73 | 21,29 | 21,56 | 21,56 | 946.727 |
| 09 abr 2024 | 21,42 | 21,60 | 21,25 | 21,31 | 21,31 | 872.817 |
| 08 abr 2024 | 20,83 | 21,65 | 20,75 | 21,62 | 21,62 | 1.400.410 |
| 05 abr 2024 | 20,54 | 20,88 | 20,36 | 20,82 | 20,82 | 1.710.249 |
| 04 abr 2024 | 21,05 | 21,21 | 20,95 | 20,98 | 20,98 | 1.332.391 |
| 03 abr 2024 | 20,57 | 21,15 | 20,57 | 21,07 | 21,07 | 1.481.701 |
| 02 abr 2024 | 21,04 | 21,29 | 20,37 | 20,53 | 20,53 | 1.354.238 |
| 28 mar 2024 | 20,98 | 21,22 | 20,86 | 21,03 | 21,03 | 1.715.627 |
| 27 mar 2024 | 21,03 | 21,12 | 20,89 | 20,98 | 20,98 | 777.139 |
| 26 mar 2024 | 20,90 | 21,07 | 20,84 | 21,03 | 21,03 | 1.126.423 |
| 25 mar 2024 | 20,99 | 21,09 | 20,71 | 20,93 | 20,93 | 1.135.654 |
| 22 mar 2024 | 21,10 | 21,20 | 20,97 | 21,00 | 21,00 | 474.865 |
| 21 mar 2024 | 21,18 | 21,49 | 20,94 | 21,03 | 21,03 | 1.081.873 |
| 20 mar 2024 | 20,80 | 21,02 | 20,67 | 21,00 | 21,00 | 815.079 |
| 19 mar 2024 | 20,59 | 21,02 | 20,58 | 20,88 | 20,88 | 967.330 |
| 18 mar 2024 | 20,58 | 20,70 | 20,35 | 20,57 | 20,57 | 725.414 |
| 15 mar 2024 | 19,85 | 20,64 | 19,85 | 20,64 | 20,64 | 1.803.501 |
| 14 mar 2024 | 19,99 | 19,99 | 19,73 | 19,84 | 19,84 | 990.230 |
| 13 mar 2024 | 20,05 | 20,12 | 19,67 | 19,89 | 19,89 | 1.942.879 |
| 12 mar 2024 | 20,40 | 20,44 | 19,91 | 20,09 | 20,09 | 1.270.673 |
| 11 mar 2024 | 20,17 | 20,38 | 20,10 | 20,31 | 20,31 | 639.004 |
| 08 mar 2024 | 20,48 | 20,62 | 20,33 | 20,33 | 20,33 | 842.409 |
| 07 mar 2024 | 20,14 | 20,60 | 20,11 | 20,47 | 20,47 | 1.073.233 |
| 06 mar 2024 | 19,91 | 20,24 | 19,90 | 20,24 | 20,24 | 896.992 |
| 05 mar 2024 | 20,05 | 20,05 | 19,79 | 19,89 | 19,89 | 770.070 |
| 04 mar 2024 | 19,99 | 20,24 | 19,84 | 20,09 | 20,09 | 782.390 |
| 01 mar 2024 | 20,21 | 20,21 | 19,84 | 19,93 | 19,93 | 1.311.926 |
| 29 feb 2024 | 20,18 | 20,24 | 19,98 | 20,16 | 20,16 | 1.118.763 |
| 28 feb 2024 | 20,47 | 20,52 | 20,11 | 20,11 | 20,11 | 2.601.223 |
| 27 feb 2024 | 20,44 | 20,55 | 20,28 | 20,52 | 20,52 | 492.366 |
| 26 feb 2024 | 20,43 | 20,72 | 20,38 | 20,46 | 20,46 | 785.814 |
| 23 feb 2024 | 20,18 | 20,51 | 20,08 | 20,45 | 20,45 | 753.820 |
| 22 feb 2024 | 20,35 | 20,45 | 20,15 | 20,22 | 20,22 | 1.176.877 |
| 21 feb 2024 | 20,11 | 20,32 | 20,03 | 20,23 | 20,23 | 845.651 |
| 20 feb 2024 | 20,17 | 20,22 | 19,92 | 20,09 | 20,09 | 885.322 |
| 19 feb 2024 | 20,11 | 20,18 | 19,99 | 20,17 | 20,17 | 354.236 |
| 16 feb 2024 | 20,27 | 20,33 | 20,04 | 20,20 | 20,20 | 726.307 |
| 15 feb 2024 | 20,12 | 20,57 | 20,02 | 20,06 | 20,06 | 1.051.593 |
| 14 feb 2024 | 20,09 | 20,13 | 19,84 | 20,05 | 20,05 | 1.548.920 |
| 13 feb 2024 | 19,95 | 20,09 | 19,89 | 20,02 | 20,02 | 854.591 |
| 12 feb 2024 | 20,07 | 20,07 | 19,84 | 19,99 | 19,99 | 894.723 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.