U.S. markets open in 1 hour 54 minutes
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
39,020.00 +23.00 (+0.06%) F Nasdaq
18,161.00 -34.50 (-0.19%) E-mini Russell 2000 Index Futur
2,074.80 +3.70 (+0.18%) Petróleo
78.18 -0.30 (-0.38%) Oro
2,324.10 -7.10 (-0.30%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 139.62 | 141.91 | 139.54 | 141.34 | 141.34 | 134,400 |
| 03 may 2024 | 140.17 | 140.99 | 138.78 | 140.30 | 140.30 | 356,700 |
| 02 may 2024 | 137.51 | 140.13 | 137.14 | 139.79 | 139.79 | 205,500 |
| 01 may 2024 | 135.17 | 137.85 | 133.48 | 136.59 | 136.59 | 185,000 |
| 30 abr 2024 | 138.45 | 139.59 | 136.04 | 136.20 | 136.20 | 246,300 |
| 29 abr 2024 | 139.84 | 140.37 | 139.10 | 139.86 | 139.86 | 154,100 |
| 26 abr 2024 | 139.63 | 140.09 | 138.80 | 139.91 | 139.91 | 167,500 |
| 25 abr 2024 | 137.81 | 140.13 | 136.29 | 140.00 | 140.00 | 478,600 |
| 24 abr 2024 | 139.81 | 140.66 | 138.00 | 138.35 | 138.35 | 296,800 |
| 23 abr 2024 | 140.64 | 143.69 | 140.05 | 142.55 | 142.55 | 311,400 |
| 22 abr 2024 | 139.40 | 141.78 | 139.03 | 140.78 | 140.78 | 262,300 |
| 19 abr 2024 | 136.45 | 139.76 | 136.45 | 138.88 | 138.88 | 418,100 |
| 18 abr 2024 | 140.39 | 140.39 | 134.76 | 135.40 | 135.40 | 720,800 |
| 17 abr 2024 | 139.25 | 139.25 | 135.38 | 136.35 | 136.35 | 456,800 |
| 16 abr 2024 | 137.50 | 137.50 | 135.66 | 135.81 | 135.81 | 320,300 |
| 15 abr 2024 | 140.60 | 141.28 | 137.54 | 138.11 | 138.11 | 341,000 |
| 12 abr 2024 | 138.01 | 139.64 | 136.18 | 139.31 | 139.31 | 739,500 |
| 11 abr 2024 | 142.59 | 146.02 | 142.25 | 145.63 | 145.63 | 285,300 |
| 10 abr 2024 | 147.80 | 149.20 | 145.02 | 145.86 | 145.86 | 373,300 |
| 09 abr 2024 | 148.89 | 149.65 | 146.86 | 148.08 | 148.08 | 304,700 |
| 08 abr 2024 | 148.44 | 150.73 | 147.73 | 148.58 | 148.58 | 369,600 |
| 05 abr 2024 | 143.22 | 146.60 | 143.22 | 145.74 | 145.74 | 469,800 |
| 04 abr 2024 | 146.97 | 148.76 | 143.38 | 144.17 | 144.17 | 901,000 |
| 03 abr 2024 | 144.25 | 146.86 | 144.25 | 146.22 | 146.22 | 425,200 |
| 02 abr 2024 | 142.97 | 143.75 | 141.00 | 142.69 | 142.69 | 379,000 |
| 01 abr 2024 | 145.59 | 147.78 | 145.59 | 146.50 | 146.50 | 254,700 |
| 28 mar 2024 | 145.75 | 146.89 | 144.78 | 145.59 | 145.59 | 290,200 |
| 27 mar 2024 | 146.39 | 146.84 | 145.26 | 146.02 | 146.02 | 428,900 |
| 26 mar 2024 | 144.90 | 146.93 | 144.65 | 146.68 | 146.68 | 302,200 |
| 25 mar 2024 | 144.14 | 145.87 | 143.86 | 145.70 | 145.70 | 350,000 |
| 22 mar 2024 | 144.53 | 145.87 | 144.28 | 145.71 | 145.71 | 221,600 |
| 21 mar 2024 | 145.51 | 146.46 | 144.54 | 146.10 | 146.10 | 306,500 |
| 20 mar 2024 | 142.50 | 146.48 | 142.19 | 146.01 | 146.01 | 209,100 |
| 19 mar 2024 | 144.29 | 145.28 | 142.46 | 142.92 | 142.92 | 607,800 |
| 18 mar 2024 | 141.24 | 143.85 | 140.64 | 143.80 | 143.80 | 388,600 |
| 15 mar 2024 | 140.46 | 142.03 | 140.16 | 141.96 | 141.96 | 466,600 |
| 14 mar 2024 | 137.18 | 137.83 | 136.02 | 136.20 | 136.20 | 448,800 |
| 13 mar 2024 | 138.22 | 138.83 | 135.67 | 138.83 | 138.83 | 627,800 |
| 12 mar 2024 | 140.12 | 140.20 | 137.77 | 138.77 | 138.77 | 405,100 |
| 11 mar 2024 | 141.08 | 141.67 | 140.68 | 141.38 | 141.38 | 324,600 |
| 08 mar 2024 | 142.32 | 143.03 | 140.16 | 141.69 | 141.69 | 281,400 |
| 07 mar 2024 | 141.97 | 142.30 | 140.57 | 141.88 | 141.88 | 229,700 |
| 06 mar 2024 | 138.72 | 139.93 | 138.72 | 139.71 | 139.71 | 219,300 |
| 05 mar 2024 | 137.40 | 138.52 | 136.48 | 137.55 | 137.55 | 232,100 |
| 04 mar 2024 | 136.68 | 139.24 | 136.56 | 138.19 | 138.19 | 360,600 |
| 01 mar 2024 | 136.65 | 137.13 | 135.53 | 136.14 | 136.14 | 380,300 |
| 29 feb 2024 | 137.72 | 138.54 | 137.34 | 138.25 | 138.25 | 511,400 |
| 28 feb 2024 | 138.91 | 139.84 | 137.68 | 137.85 | 137.85 | 252,500 |
| 27 feb 2024 | 140.72 | 141.23 | 140.06 | 140.83 | 140.83 | 291,300 |
| 26 feb 2024 | 141.22 | 141.40 | 139.44 | 139.68 | 139.68 | 348,100 |
| 23 feb 2024 | 143.04 | 143.04 | 140.54 | 141.21 | 141.21 | 458,400 |
| 22 feb 2024 | 140.30 | 142.72 | 139.23 | 141.89 | 141.89 | 436,600 |
| 21 feb 2024 | 139.42 | 140.84 | 138.21 | 138.78 | 138.78 | 275,300 |
| 20 feb 2024 | 139.64 | 141.38 | 138.33 | 138.36 | 138.36 | 436,300 |
| 16 feb 2024 | 139.85 | 140.09 | 138.65 | 139.32 | 139.32 | 319,100 |
| 15 feb 2024 | 139.82 | 140.72 | 138.29 | 140.65 | 140.65 | 423,500 |
| 14 feb 2024 | 137.19 | 138.80 | 136.68 | 138.70 | 138.70 | 554,800 |
| 13 feb 2024 | 137.70 | 138.75 | 136.96 | 137.46 | 137.46 | 465,900 |
| 12 feb 2024 | 138.71 | 139.59 | 137.87 | 138.60 | 138.60 | 536,900 |
| 09 feb 2024 | 139.37 | 141.17 | 138.06 | 139.87 | 139.87 | 722,300 |
| 08 feb 2024 | 142.15 | 142.75 | 138.68 | 138.99 | 138.99 | 1,054,700 |
| 07 feb 2024 | 138.17 | 140.22 | 137.66 | 140.10 | 140.10 | 1,345,900 |
| 06 feb 2024 | 135.36 | 138.21 | 134.60 | 138.01 | 138.01 | 944,900 |
| 05 feb 2024 | 135.52 | 136.43 | 133.55 | 136.32 | 136.32 | 950,900 |
| 02 feb 2024 | 136.13 | 137.80 | 135.07 | 137.68 | 137.68 | 864,400 |
| 01 feb 2024 | 134.17 | 138.46 | 134.12 | 137.47 | 137.47 | 742,100 |
| 31 ene 2024 | 133.05 | 134.11 | 132.20 | 133.60 | 133.60 | 798,400 |
| 30 ene 2024 | 133.02 | 136.29 | 132.26 | 135.39 | 135.39 | 748,400 |
| 29 ene 2024 | 131.85 | 134.11 | 131.55 | 133.54 | 133.54 | 1,011,100 |
| 26 ene 2024 | 128.99 | 130.34 | 128.26 | 130.11 | 130.11 | 405,700 |
| 25 ene 2024 | 129.24 | 130.47 | 128.25 | 129.99 | 129.99 | 615,600 |
| 24 ene 2024 | 130.22 | 130.24 | 127.60 | 128.69 | 128.69 | 939,500 |
| 23 ene 2024 | 127.68 | 128.40 | 126.42 | 128.29 | 128.29 | 1,022,900 |
| 22 ene 2024 | 126.09 | 127.62 | 125.43 | 127.00 | 127.00 | 1,009,800 |
| 19 ene 2024 | 125.32 | 126.75 | 123.04 | 126.67 | 126.67 | 1,024,300 |
| 18 ene 2024 | 125.00 | 127.04 | 124.00 | 127.00 | 127.00 | 597,200 |
| 18 ene 2024 | 0.965 Dividendo | |||||
| 17 ene 2024 | 122.76 | 124.71 | 122.49 | 124.64 | 123.68 | 800,700 |
| 16 ene 2024 | 121.41 | 125.04 | 121.24 | 125.00 | 124.03 | 901,700 |
| 12 ene 2024 | 123.25 | 124.41 | 121.80 | 122.57 | 121.62 | 310,700 |
| 11 ene 2024 | 123.90 | 125.38 | 123.69 | 125.38 | 124.41 | 230,500 |
| 10 ene 2024 | 122.70 | 123.84 | 122.62 | 123.11 | 122.16 | 294,100 |
| 09 ene 2024 | 122.83 | 123.86 | 122.61 | 123.00 | 122.05 | 409,600 |
| 08 ene 2024 | 125.31 | 126.20 | 124.11 | 124.11 | 123.15 | 443,000 |
| 05 ene 2024 | 122.00 | 125.92 | 122.00 | 125.87 | 124.90 | 376,400 |
| 04 ene 2024 | 123.38 | 123.98 | 122.30 | 122.65 | 121.70 | 407,600 |
| 03 ene 2024 | 125.02 | 125.19 | 121.00 | 121.15 | 120.21 | 889,500 |
| 02 ene 2024 | 131.83 | 132.40 | 129.12 | 129.32 | 128.32 | 500,500 |
| 29 dic 2023 | 134.39 | 134.39 | 132.67 | 133.36 | 132.33 | 443,700 |
| 28 dic 2023 | 134.04 | 135.03 | 133.91 | 134.82 | 133.78 | 313,800 |
| 27 dic 2023 | 135.93 | 135.93 | 133.77 | 134.89 | 133.85 | 572,600 |
| 26 dic 2023 | 135.11 | 136.14 | 134.55 | 135.74 | 134.69 | 138,700 |
| 22 dic 2023 | 135.88 | 135.88 | 133.40 | 134.83 | 133.79 | 343,500 |
| 21 dic 2023 | 133.86 | 134.64 | 133.35 | 133.79 | 132.75 | 570,800 |
| 20 dic 2023 | 132.55 | 134.32 | 131.97 | 132.84 | 131.81 | 944,400 |
| 19 dic 2023 | 132.31 | 133.34 | 131.45 | 133.09 | 132.06 | 792,600 |
| 18 dic 2023 | 130.43 | 131.54 | 129.51 | 131.22 | 130.20 | 630,200 |
| 15 dic 2023 | 129.61 | 131.26 | 128.76 | 130.55 | 129.54 | 622,900 |
| 14 dic 2023 | 127.81 | 130.10 | 127.35 | 130.04 | 129.03 | 806,800 |
| 13 dic 2023 | 126.27 | 127.28 | 125.61 | 127.20 | 126.22 | 643,900 |
| *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.