La bourse est fermée

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,32-0,28 (-0,21 %)
À partir de 03:46PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024129,04129,72127,47128,32128,32532 120
14 mai 2024128,28129,07127,88128,60128,60567 100
13 mai 2024130,28130,28128,31128,56128,56447 000
10 mai 2024130,58130,92129,34129,35129,351 341 500
09 mai 2024131,60131,91127,63130,18130,181 055 900
08 mai 2024131,18134,12131,18131,60131,60754 000
07 mai 2024133,09135,89127,74128,16128,161 085 800
06 mai 2024139,62141,91139,54141,34141,34134 400
03 mai 2024140,17140,99138,78140,30140,30356 700
02 mai 2024137,51140,13137,14139,79139,79205 500
01 mai 2024135,17137,85133,48136,59136,59185 000
30 avr. 2024138,45139,59136,04136,20136,20246 300
29 avr. 2024139,84140,37139,10139,86139,86154 100
26 avr. 2024139,63140,09138,80139,91139,91167 500
25 avr. 2024137,81140,13136,29140,00140,00478 600
24 avr. 2024139,81140,66138,00138,35138,35296 800
23 avr. 2024140,64143,69140,05142,55142,55311 400
22 avr. 2024139,40141,78139,03140,78140,78262 300
19 avr. 2024136,45139,76136,45138,88138,88418 100
18 avr. 2024140,39140,39134,76135,40135,40720 800
17 avr. 2024139,25139,25135,38136,35136,35456 800
16 avr. 2024137,50137,50135,66135,81135,81320 300
15 avr. 2024140,60141,28137,54138,11138,11341 000
12 avr. 2024138,01139,64136,18139,31139,31739 500
11 avr. 2024142,59146,02142,25145,63145,63285 300
10 avr. 2024147,80149,20145,02145,86145,86373 300
09 avr. 2024148,89149,65146,86148,08148,08304 700
08 avr. 2024148,44150,73147,73148,58148,58369 600
05 avr. 2024143,22146,60143,22145,74145,74469 800
04 avr. 2024146,97148,76143,38144,17144,17901 000
03 avr. 2024144,25146,86144,25146,22146,22425 200
02 avr. 2024142,97143,75141,00142,69142,69379 000
01 avr. 2024145,59147,78145,59146,50146,50254 700
28 mars 2024145,75146,89144,78145,59145,59290 200
27 mars 2024146,39146,84145,26146,02146,02428 900
26 mars 2024144,90146,93144,65146,68146,68302 200
25 mars 2024144,14145,87143,86145,70145,70350 000
22 mars 2024144,53145,87144,28145,71145,71221 600
21 mars 2024145,51146,46144,54146,10146,10306 500
20 mars 2024142,50146,48142,19146,01146,01209 100
19 mars 2024144,29145,28142,46142,92142,92607 800
18 mars 2024141,24143,85140,64143,80143,80388 600
15 mars 2024140,46142,03140,16141,96141,96466 600
14 mars 2024137,18137,83136,02136,20136,20448 800
13 mars 2024138,22138,83135,67138,83138,83627 800
12 mars 2024140,12140,20137,77138,77138,77405 100
11 mars 2024141,08141,67140,68141,38141,38324 600
08 mars 2024142,32143,03140,16141,69141,69281 400
07 mars 2024141,97142,30140,57141,88141,88229 700
06 mars 2024138,72139,93138,72139,71139,71219 300
05 mars 2024137,40138,52136,48137,55137,55232 100
04 mars 2024136,68139,24136,56138,19138,19360 600
01 mars 2024136,65137,13135,53136,14136,14380 300
29 févr. 2024137,72138,54137,34138,25138,25511 400
28 févr. 2024138,91139,84137,68137,85137,85252 500
27 févr. 2024140,72141,23140,06140,83140,83291 300
26 févr. 2024141,22141,40139,44139,68139,68348 100
23 févr. 2024143,04143,04140,54141,21141,21458 400
22 févr. 2024140,30142,72139,23141,89141,89436 600
21 févr. 2024139,42140,84138,21138,78138,78275 300
20 févr. 2024139,64141,38138,33138,36138,36436 300
16 févr. 2024139,85140,09138,65139,32139,32319 100
15 févr. 2024139,82140,72138,29140,65140,65423 500
14 févr. 2024137,19138,80136,68138,70138,70554 800
13 févr. 2024137,70138,75136,96137,46137,46465 900
12 févr. 2024138,71139,59137,87138,60138,60536 900
09 févr. 2024139,37141,17138,06139,87139,87722 300
08 févr. 2024142,15142,75138,68138,99138,991 054 700
07 févr. 2024138,17140,22137,66140,10140,101 345 900
06 févr. 2024135,36138,21134,60138,01138,01944 900
05 févr. 2024135,52136,43133,55136,32136,32950 900
02 févr. 2024136,13137,80135,07137,68137,68864 400
01 févr. 2024134,17138,46134,12137,47137,47742 100
31 janv. 2024133,05134,11132,20133,60133,60798 400
30 janv. 2024133,02136,29132,26135,39135,39748 400
29 janv. 2024131,85134,11131,55133,54133,541 011 100
26 janv. 2024128,99130,34128,26130,11130,11405 700
25 janv. 2024129,24130,47128,25129,99129,99615 600
24 janv. 2024130,22130,24127,60128,69128,69939 500
23 janv. 2024127,68128,40126,42128,29128,291 022 900
22 janv. 2024126,09127,62125,43127,00127,001 009 800
19 janv. 2024125,32126,75123,04126,67126,671 024 300
18 janv. 2024125,00127,04124,00127,00127,00597 200
18 janv. 20240.965 Dividende
17 janv. 2024122,76124,71122,49124,64123,68800 700
16 janv. 2024121,41125,04121,24125,00124,03901 700
12 janv. 2024123,25124,41121,80122,57121,62310 700
11 janv. 2024123,90125,38123,69125,38124,41230 500
10 janv. 2024122,70123,84122,62123,11122,16294 100
09 janv. 2024122,83123,86122,61123,00122,05409 600
08 janv. 2024125,31126,20124,11124,11123,15443 000
05 janv. 2024122,00125,92122,00125,87124,90376 400
04 janv. 2024123,38123,98122,30122,65121,70407 600
03 janv. 2024125,02125,19121,00121,15120,21889 500
02 janv. 2024131,83132,40129,12129,32128,32500 500
29 déc. 2023134,39134,39132,67133,36132,33443 700
28 déc. 2023134,04135,03133,91134,82133,78313 800
27 déc. 2023135,93135,93133,77134,89133,85572 600
26 déc. 2023135,11136,14134,55135,74134,69138 700
22 déc. 2023135,88135,88133,40134,83133,79343 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...