Ryanair Holdings PLC (RY4C.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM 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 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 500 |
| 03 jul 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 02 jul 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 01 jul 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 28 jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 25 jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 24 jun 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 21 jun 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 20 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 19 jun 2024 | 17.01 | 17.01 | 16.83 | 16.83 | 16.83 | 500 |
| 18 jun 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 17 jun 2024 | 17.27 | 17.27 | 17.13 | 17.13 | 17.13 | 29 |
| 14 jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 jun 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 11 jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 07 jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 06 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 05 jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 04 jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 03 jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 31 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 30 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 28 may 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 24 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 23 may 2024 | 18.99 | 18.99 | 18.69 | 18.69 | 18.69 | 10 |
| 22 may 2024 | 19.20 | 19.48 | 19.00 | 19.00 | 19.00 | 342 |
| 21 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 may 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 17 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 16 may 2024 | 18.94 | 18.94 | 18.50 | 18.50 | 18.50 | 100 |
| 15 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 14 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 13 may 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 08 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 may 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 06 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 03 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 02 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 26 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 25 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 24 abr 2024 | 21.06 | 21.06 | 20.53 | 20.53 | 20.53 | 15 |
| 23 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 19 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 abr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 11 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 10 abr 2024 | 21.41 | 21.61 | 21.41 | 21.61 | 21.61 | 80 |
| 09 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 05 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 03 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 26 mar 2024 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | 100 |
| 25 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 22 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 21 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 20 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 19 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 18 mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 15 mar 2024 | 19.80 | 20.57 | 19.80 | 20.57 | 20.57 | 70 |
| 14 mar 2024 | 19.99 | 19.99 | 19.81 | 19.81 | 19.81 | 130 |
| 13 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 mar 2024 | 20.42 | 20.42 | 20.17 | 20.17 | 20.17 | 75 |
| 11 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20 |
| 08 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 07 mar 2024 | 20.19 | 20.56 | 20.19 | 20.56 | 20.56 | 250 |
| 06 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
| 05 mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 04 mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 01 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 29 feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 feb 2024 | 20.58 | 20.58 | 20.52 | 20.52 | 20.52 | 2 |
| 27 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 26 feb 2024 | 20.31 | 20.63 | 20.31 | 20.63 | 20.63 | 250 |
| 23 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 20 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 19 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 16 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| *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.