Ryanair Holdings plc (RY4C.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:05PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 16.40 | 16.83 | 16.40 | 16.83 | 16.83 | 540 |
| 03 jul 2024 | 15.89 | 16.29 | 15.89 | 16.29 | 16.29 | 600 |
| 02 jul 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 01 jul 2024 | 16.67 | 16.68 | 16.67 | 16.68 | 16.68 | 200 |
| 28 jun 2024 | 16.39 | 16.50 | 16.39 | 16.40 | 16.40 | 1,000 |
| 27 jun 2024 | 16.35 | 16.82 | 16.35 | 16.82 | 16.82 | 435 |
| 26 jun 2024 | 17.34 | 17.34 | 16.84 | 16.86 | 16.86 | 669 |
| 25 jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 24 jun 2024 | 16.11 | 16.40 | 16.11 | 16.40 | 16.40 | 750 |
| 21 jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 20 jun 2024 | 16.66 | 16.66 | 16.27 | 16.27 | 16.27 | 1,002 |
| 19 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 18 jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 50 |
| 17 jun 2024 | 16.84 | 17.24 | 16.79 | 16.87 | 16.87 | 999 |
| 14 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 942 |
| 13 jun 2024 | 17.27 | 17.40 | 17.20 | 17.31 | 17.31 | 1,085 |
| 12 jun 2024 | 17.20 | 17.31 | 17.20 | 17.31 | 17.31 | 500 |
| 11 jun 2024 | 17.23 | 17.52 | 17.23 | 17.52 | 17.52 | 60 |
| 10 jun 2024 | 17.50 | 17.50 | 17.30 | 17.46 | 17.46 | 1,822 |
| 07 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 06 jun 2024 | 18.02 | 18.85 | 18.02 | 18.85 | 18.85 | 11 |
| 05 jun 2024 | 18.08 | 18.08 | 18.06 | 18.06 | 18.06 | 50 |
| 04 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 03 jun 2024 | 17.58 | 18.00 | 17.58 | 17.80 | 17.80 | 700 |
| 31 may 2024 | 17.40 | 18.08 | 17.40 | 18.08 | 18.08 | 1,190 |
| 30 may 2024 | 17.81 | 18.20 | 17.81 | 18.20 | 18.20 | 100 |
| 29 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 266 |
| 28 may 2024 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 611 |
| 27 may 2024 | 18.33 | 18.48 | 18.30 | 18.44 | 18.44 | 18,354 |
| 24 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 23 may 2024 | 18.55 | 18.55 | 18.43 | 18.43 | 18.43 | 30 |
| 22 may 2024 | 19.44 | 19.44 | 18.43 | 18.88 | 18.88 | 1,320 |
| 21 may 2024 | 19.54 | 19.92 | 19.08 | 19.70 | 19.70 | 1,985 |
| 20 may 2024 | 19.05 | 19.95 | 19.05 | 19.95 | 19.95 | 1,844 |
| 17 may 2024 | 18.86 | 19.30 | 18.86 | 19.30 | 19.30 | 500 |
| 16 may 2024 | 18.69 | 19.19 | 18.69 | 19.19 | 19.19 | 5,357 |
| 15 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 14 may 2024 | 18.65 | 18.88 | 18.65 | 18.70 | 18.70 | 1,002 |
| 13 may 2024 | 18.69 | 19.05 | 18.69 | 19.05 | 19.05 | 70 |
| 10 may 2024 | 18.86 | 19.43 | 18.86 | 18.98 | 18.98 | 708 |
| 09 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 08 may 2024 | 18.80 | 19.23 | 18.80 | 19.23 | 19.23 | 45 |
| 07 may 2024 | 20.16 | 20.16 | 18.95 | 19.50 | 19.50 | 984 |
| 06 may 2024 | 20.16 | 20.50 | 20.16 | 20.50 | 20.50 | 300 |
| 03 may 2024 | 20.11 | 20.40 | 20.11 | 20.40 | 20.40 | 3,400 |
| 02 may 2024 | 20.01 | 20.22 | 20.01 | 20.22 | 20.22 | 357 |
| 30 abr 2024 | 20.50 | 20.50 | 20.30 | 20.34 | 20.34 | 2,220 |
| 29 abr 2024 | 20.25 | 20.43 | 20.25 | 20.43 | 20.43 | 15 |
| 26 abr 2024 | 20.20 | 20.44 | 20.20 | 20.44 | 20.44 | 1,000 |
| 25 abr 2024 | 20.21 | 20.51 | 20.21 | 20.51 | 20.51 | 480 |
| 24 abr 2024 | 20.87 | 20.87 | 20.22 | 20.22 | 20.22 | 300 |
| 23 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 22 abr 2024 | 20.45 | 20.58 | 20.19 | 20.19 | 20.19 | 485 |
| 19 abr 2024 | 20.21 | 20.50 | 20.21 | 20.37 | 20.37 | 310 |
| 18 abr 2024 | 20.30 | 21.05 | 20.30 | 20.80 | 20.80 | 2,550 |
| 17 abr 2024 | 20.29 | 20.49 | 20.21 | 20.49 | 20.49 | 9,471 |
| 16 abr 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 700 |
| 15 abr 2024 | 20.64 | 20.73 | 20.60 | 20.65 | 20.65 | 21,900 |
| 12 abr 2024 | 20.90 | 20.96 | 20.08 | 20.08 | 20.08 | 2,470 |
| 11 abr 2024 | 21.28 | 21.28 | 20.78 | 20.78 | 20.78 | 200 |
| 10 abr 2024 | 21.21 | 21.84 | 21.21 | 21.67 | 21.67 | 9,569 |
| 09 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 08 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 05 abr 2024 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | 150 |
| 04 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 30 |
| 03 abr 2024 | 20.29 | 21.12 | 20.29 | 21.12 | 21.12 | 500 |
| 02 abr 2024 | 20.78 | 21.01 | 20.78 | 20.78 | 20.78 | 1,950 |
| 28 mar 2024 | 20.76 | 21.36 | 20.76 | 21.36 | 21.36 | 50 |
| 27 mar 2024 | 21.55 | 21.55 | 21.11 | 21.11 | 21.11 | 228 |
| 26 mar 2024 | 20.83 | 20.97 | 20.83 | 20.97 | 20.97 | 531 |
| 25 mar 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | 300 |
| 22 mar 2024 | 20.93 | 21.07 | 20.93 | 20.98 | 20.98 | 4,700 |
| 21 mar 2024 | 20.90 | 21.32 | 20.90 | 21.24 | 21.24 | 265 |
| 20 mar 2024 | 20.54 | 21.03 | 20.54 | 21.03 | 21.03 | 393 |
| 19 mar 2024 | 20.47 | 21.00 | 20.47 | 21.00 | 21.00 | 275 |
| 18 mar 2024 | 20.60 | 20.60 | 20.40 | 20.49 | 20.49 | 853 |
| 15 mar 2024 | 19.50 | 20.54 | 19.50 | 20.42 | 20.42 | 700 |
| 14 mar 2024 | 20.22 | 20.22 | 19.53 | 19.53 | 19.53 | 260 |
| 13 mar 2024 | 19.80 | 19.92 | 19.72 | 19.78 | 19.78 | 1,230 |
| 12 mar 2024 | 20.37 | 20.38 | 20.25 | 20.25 | 20.25 | 35 |
| 11 mar 2024 | 20.01 | 20.20 | 20.01 | 20.20 | 20.20 | 765 |
| 08 mar 2024 | 20.37 | 20.46 | 20.00 | 20.00 | 20.00 | 11,601 |
| 07 mar 2024 | 20.10 | 20.19 | 20.10 | 20.19 | 20.19 | 150 |
| 06 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 05 mar 2024 | 20.00 | 20.00 | 19.87 | 19.90 | 19.90 | 1,365 |
| 04 mar 2024 | 19.34 | 19.90 | 19.34 | 19.90 | 19.90 | 236 |
| 01 mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 feb 2024 | 20.02 | 20.11 | 19.88 | 19.88 | 19.88 | 750 |
| 28 feb 2024 | 20.26 | 20.38 | 20.20 | 20.20 | 20.20 | 581 |
| 27 feb 2024 | 20.27 | 20.52 | 20.27 | 20.52 | 20.52 | 524 |
| 26 feb 2024 | 20.11 | 20.42 | 20.11 | 20.42 | 20.42 | 10 |
| 23 feb 2024 | 20.08 | 20.60 | 20.08 | 20.60 | 20.60 | 185 |
| 22 feb 2024 | 20.25 | 20.35 | 20.14 | 20.35 | 20.35 | 3 |
| 21 feb 2024 | 19.70 | 20.09 | 19.70 | 20.09 | 20.09 | 99 |
| 20 feb 2024 | 19.88 | 20.10 | 19.82 | 19.82 | 19.82 | 182 |
| 19 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 41 |
| 16 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 40 |
| 15 feb 2024 | 19.95 | 20.59 | 19.95 | 20.01 | 20.01 | 281 |
| 14 feb 2024 | 20.06 | 20.06 | 19.87 | 19.87 | 19.87 | 29 |
| 13 feb 2024 | 19.62 | 20.08 | 19.62 | 19.96 | 19.96 | 700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.