_
_
Cinco Días
suscríbeteIniciar sesión
El País
suscríbeteIniciar sesión

Cotizaciones

Ryanair Hldgs

Histórico

Histórico
FechaCierreCambio %MáxMínCambio netoNegociación
29-10-2026 22,970 1,4351 23,000 22,580 0,3250 18.413.633,1
28-10-2026 22,645 -2,7276 23,220 22,535 -0,6350 16.079.254,1
27-10-2026 23,280 1,3495 23,350 22,760 0,3100 14.826.565,9
26-10-2026 22,970 1,8173 23,190 22,750 0,4100 13.502.251,2
23-10-2026 22,560 -1,9130 23,040 22,320 -0,4400 20.652.584,9
22-10-2026 23,000 -2,4390 23,250 22,770 -0,5750 14.743.984,4
21-10-2026 23,575 1,2237 23,580 22,970 0,2850 9.259.568,6
20-10-2026 23,290 1,9256 23,660 22,210 0,4400 12.958.607,5
19-10-2026 22,850 0,5279 22,850 22,440 0,1200 7.987.751,5
16-10-2026 22,730 1,3374 22,770 22,420 0,3000 10.214.278,6
15-10-2026 22,430 1,0360 22,460 22,150 0,2300 21.810.512,1
14-10-2026 22,200 -2,2026 22,850 22,180 -0,5000 14.449.221,4
13-10-2026 22,700 -1,1754 23,230 22,620 -0,2700 6.652.508,6
12-10-2026 22,970 0,7898 23,190 22,750 0,1800 10.967.834,1
09-10-2026 22,790 -2,8973 23,670 22,675 -0,6800 14.534.274,8
08-10-2026 23,470 -2,3710 23,830 23,180 -0,5700 20.025.771,6
07-10-2026 24,040 -0,8046 24,220 23,710 -0,1950 38.991.038,6
06-10-2026 24,235 2,7342 24,275 23,655 0,6450 10.043.073,0
05-10-2026 23,590 -0,5061 23,770 23,410 -0,1200 14.083.059,2
02-10-2026 23,710 3,3115 23,930 23,140 0,7600 17.640.033,5
01-10-2026 22,950 -2,5891 23,725 22,930 -0,6100 10.439.149,2
30-09-2026 23,560 0,2979 23,950 23,400 0,0700 9.984.308,7
29-09-2026 23,490 0,7289 23,790 22,990 0,1700 7.487.268,6
28-09-2026 23,320 0,7343 23,440 23,150 0,1700 8.784.789,3
25-09-2026 23,150 1,6688 23,355 22,920 0,3800 7.150.617,9
24-09-2026 22,770 -1,7051 23,130 22,525 -0,3950 14.990.765,9
23-09-2026 23,165 -1,9678 23,750 23,000 -0,4650 23.952.064,6
22-09-2026 23,630 3,7313 23,930 22,610 0,8500 33.637.356,4
21-09-2026 22,780 0,9751 22,960 22,580 0,2200 7.849.081,9
18-09-2026 22,560 -0,1769 22,740 22,490 -0,0400 16.004.360,3
17-09-2026 22,600 1,5730 22,700 22,400 0,3500 26.817.973,6
16-09-2026 22,250 0,9070 22,370 21,930 0,2000 13.142.454,6
15-09-2026 22,050 -1,2096 22,590 21,950 -0,2700 15.709.261,4
14-09-2026 22,320 -0,8440 22,415 22,060 -0,1900 24.900.020,3
11-09-2026 22,510 0,5359 22,715 22,320 0,1200 16.773.300,4
10-09-2026 22,390 -0,4888 22,700 22,260 -0,1100 9.117.127,9
09-09-2026 22,500 -1,8966 22,660 22,400 -0,4350 12.152.718,7
08-09-2026 22,935 0,4819 22,940 22,690 0,1100 8.932.678,5
07-09-2026 22,825 -2,1436 23,280 22,805 -0,5000 5.413.124,3
04-09-2026 23,325 2,1234 23,460 22,890 0,4850 18.935.103,8
03-09-2026 22,840 -0,8680 23,290 22,730 -0,2000 13.940.202,6
02-09-2026 23,040 1,5425 23,370 22,420 0,3500 19.119.221,9
01-09-2026 22,690 -2,5134 23,195 22,680 -0,5850 17.108.725,8
31-08-2026 23,275 -1,1257 23,445 23,180 -0,2650 5.570.961,0