XNAS
Datos históricos de Ryanair Holdings plc
Ryanair Holdings plc · RYAAY
$54.31
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:55:42 UTC
- Variación en el periodo
- −10.12%
- Máximo
- US$74.24
- 5 de enero de 2026
- Mínimo
- US$51.68
- 15 de septiembre de 2026
- Volumen medio diario
- 1.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.81 | 54.46 | 52.70 | 54.24 | +0.37% | 2.76 M |
| 8 oct 2026 | 54.78 | 55.38 | 53.96 | 54.04 | −3.50% | 2.43 M |
| 7 oct 2026 | 54.72 | 56.03 | 54.72 | 56.00 | +0.24% | 1.52 M |
| 6 oct 2026 | 55.55 | 56.10 | 55.30 | 55.87 | +2.13% | 1.29 M |
| 5 oct 2026 | 54.21 | 55.00 | 54.11 | 54.70 | −0.64% | 919,232.505 |
| 2 oct 2026 | 55.51 | 55.78 | 54.56 | 55.05 | +1.61% | 1.64 M |
| 1 oct 2026 | 54.82 | 55.17 | 53.29 | 54.18 | −1.51% | 2.74 M |
| 30 sep 2026 | 55.54 | 55.61 | 54.98 | 55.01 | −0.87% | 820,549.529 |
| 29 sep 2026 | 55.66 | 55.76 | 54.91 | 55.49 | +0.65% | 737,138.644 |
| 28 sep 2026 | 54.54 | 55.69 | 54.37 | 55.13 | −0.31% | 922,827.497 |
| 25 sep 2026 | 54.94 | 55.72 | 54.19 | 55.30 | +2.33% | 1.23 M |
| 24 sep 2026 | 53.97 | 54.74 | 53.38 | 54.04 | −1.19% | 1.43 M |
| 23 sep 2026 | 55.02 | 55.02 | 54.15 | 54.69 | −2.08% | 1.66 M |
| 22 sep 2026 | 56.07 | 56.14 | 54.97 | 55.85 | +2.85% | 2.32 M |
| 21 sep 2026 | 53.97 | 54.40 | 53.40 | 54.30 | +1.48% | 1.56 M |
| 18 sep 2026 | 53.00 | 53.64 | 52.91 | 53.51 | +0.02% | 1.06 M |
| 17 sep 2026 | 53.41 | 53.61 | 52.94 | 53.50 | +1.65% | 2.05 M |
| 16 sep 2026 | 52.45 | 53.03 | 52.06 | 52.63 | +1.31% | 2.18 M |
| 15 sep 2026 | 53.21 | 53.30 | 51.68 | 51.95 | −2.28% | 2.5 M |
| 14 sep 2026 | 52.30 | 53.45 | 52.27 | 53.16 | −1.19% | 1.1 M |
| 11 sep 2026 | 53.93 | 54.01 | 53.15 | 53.80 | +1.51% | 2.44 M |
| 10 sep 2026 | 53.50 | 53.79 | 52.89 | 53.00 | −2.30% | 1.77 M |
| 9 sep 2026 | 54.01 | 54.39 | 53.73 | 54.25 | −0.22% | 2.09 M |
| 8 sep 2026 | 54.58 | 55.07 | 54.31 | 54.37 | −1.79% | 913,533.701 |
| 4 sep 2026 | 55.39 | 56.40 | 55.21 | 55.36 | +1.21% | 1.46 M |
| 3 sep 2026 | 55.12 | 55.18 | 54.41 | 54.70 | +0.51% | 1 M |
| 2 sep 2026 | 55.40 | 55.40 | 54.40 | 54.42 | +1.11% | 1.19 M |
| 1 sep 2026 | 54.92 | 55.11 | 53.73 | 53.82 | −2.80% | 746,135.449 |
| 31 ago 2026 | 55.51 | 55.70 | 55.37 | 55.37 | −1.35% | 552,765.961 |
| 28 ago 2026 | 56.24 | 56.48 | 55.98 | 56.13 | +1.23% | 587,420.089 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.