Premium
Ryanair Holdings Plc (RY4C)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.405 | 2.19512195122 | 18.45 | 19.095 | 17.905 | 4426 | 18.4357119 | DE |
| 4 | -0.25 | -1.30855796912 | 19.105 | 19.52 | 17.905 | 4764 | 18.66138359 | DE |
| 12 | 1.305 | 7.4358974359 | 17.55 | 19.795 | 17.1 | 6998 | 18.57207606 | DE |
| 26 | 2.86 | 17.8805876837 | 15.995 | 19.795 | 13.515 | 11805 | 15.88797916 | DE |
| 52 | 0.275001 | 1.48009157589 | 18.579999 | 21.83 | 13.515 | 10989 | 17.39450163 | DE |
| 156 | 2.365 | 14.34202547 | 16.49 | 21.83 | 10.09 | 23381 | 14.97728772 | DE |
| 260 | 3.36 | 21.6844143272 | 15.495 | 21.83 | 8.164 | 26025 | 14.67347105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 18.985 | 0.62 | 3.38 | 18.25 | 19.095 | 18.25 | 3296 |
| 1737408420 | 18.364999 | 0.26 | 1.44 | 18.02 | 18.364999 | 18.015 | 2035 |
| 1737149220 | 18.105 | -0.29 | -1.60 | 18.18 | 18.535 | 17.905 | 2662 |
| 1737062820 | 18.399999 | 0.04 | 0.25 | 18.105 | 18.5 | 17.95 | 7887 |
| 1736976420 | 18.355 | -0.1 | -0.54 | 18.45 | 18.489999 | 18.3 | 6251 |
| 1736890020 | 18.454999 | 0.31 | 1.68 | 18.25 | 18.57 | 18.155 | 7950 |
| 1736803620 | 18.149999 | -0.49 | -2.60 | 18.57 | 18.57 | 18.005 | 7926 |
| 1736544420 | 18.635 | -0.38 | -1.97 | 18.774999 | 18.86 | 18.5 | 1224 |
| 1736458020 | 19.01 | 0.26 | 1.39 | 18.71 | 19.01 | 18.71 | 854 |
| 1736371620 | 18.75 | -0.67 | -3.43 | 19.315 | 19.385 | 18.67 | 7251 |
| 1736285220 | 19.415 | 0.81 | 4.33 | 18.614999 | 19.52 | 18.524999 | 7093 |
| 1736198820 | 18.61 | -0.16 | -0.88 | 18.87 | 18.875 | 18.355 | 5989 |
| 1735939620 | 18.774999 | -0.28 | -1.44 | 19.005 | 19.135 | 18.62 | 3979 |
| 1735853220 | 19.05 | -0.09 | -0.44 | 18.975 | 19.16 | 18.755 | 2192 |
| 1735594020 | 19.135 | 0.18 | 0.95 | 18.954999 | 19.135 | 18.954999 | 3386 |
| 1735334820 | 18.954999 | -0.23 | -1.17 | 19.105 | 19.12 | 18.954999 | 6250 |
| 1734989220 | 19.18 | -0.08 | -0.39 | 19.155 | 19.36 | 19.005 | 7072 |
| 1734730020 | 19.255 | -0.05 | -0.28 | 19.005 | 19.255 | 19.005 | 5612 |
| 1734643620 | 19.309999 | -0.07 | -0.36 | 19.1 | 19.309999 | 19.035 | 1918 |
| 1734557220 | 19.38 | -0.01 | -0.05 | 19.27 | 19.495 | 19.18 | 2221 |
| 1734470820 | 19.39 | 0.09 | 0.47 | 19.42 | 19.5 | 19.295 | 7348 |
| 1734384420 | 19.3 | -0.28 | -1.40 | 19.575 | 19.575 | 19.3 | 3784 |
| 1734125220 | 19.575 | 0.02 | 0.08 | 19.165 | 19.795 | 19.165 | 11606 |
| 1734038820 | 19.559999 | 0.46 | 2.44 | 19.48 | 19.745 | 19.475 | 4418 |
| 1733952420 | 19.095 | -0.31 | -1.60 | 19.405 | 19.475 | 19.02 | 4474 |
| 1733866020 | 19.405 | -0.01 | -0.03 | 19.355 | 19.595 | 19.239999 | 1153 |
| 1733779620 | 19.41 | 0.49 | 2.59 | 19.239999 | 19.535 | 19.239999 | 6783 |
| 1733520420 | 18.92 | -0.41 | -2.12 | 19.235 | 19.67 | 18.92 | 15239 |
| 1733434020 | 19.329999 | 0.51 | 2.74 | 18.915 | 19.585 | 18.73 | 9481 |
| 1733347620 | 18.815 | 0.02 | 0.08 | 18.92 | 19.25 | 18.815 | 8792 |
| 1733261220 | 18.8 | 0.18 | 0.94 | 18.675 | 19.274999 | 18.675 | 14462 |
| 1733174820 | 18.625 | 0.29 | 1.55 | 18.145 | 18.87 | 18.145 | 8021 |
| 1732915620 | 18.34 | 0.27 | 1.49 | 18.04 | 18.635 | 18 | 3178 |
| 1732829220 | 18.07 | -0.11 | -0.63 | 18.489999 | 18.489999 | 17.97 | 4779 |
| 1732742820 | 18.184999 | -0.16 | -0.87 | 18.21 | 18.315 | 18.09 | 2418 |
| 1732656420 | 18.345 | -0.42 | -2.24 | 18.35 | 18.399999 | 18.13 | 2133 |
| 1732570020 | 18.765 | 0.59 | 3.22 | 18.465 | 18.82 | 18.184999 | 2066 |
| 1732310820 | 18.18 | 0 | 0.03 | 18.114999 | 18.195 | 17.97 | 1353 |
| 1732224420 | 18.175 | -0.11 | -0.57 | 18.39 | 18.399999 | 18.085 | 2849 |
| 1732138020 | 18.28 | -0.47 | -2.51 | 18.899999 | 18.899999 | 18.149999 | 5826 |
| 1732051620 | 18.75 | 0.23 | 1.27 | 18.239999 | 18.75 | 18.09 | 1798 |
| 1731965220 | 18.515 | -0.37 | -1.93 | 18.795 | 18.795 | 18.454999 | 5366 |
| 1731705960 | 18.88 | -0.05 | -0.24 | 18.835 | 19 | 18.579999 | 1752 |
| 1731619560 | 18.925 | 0.49 | 2.66 | 18.575 | 18.995 | 18.325 | 4425 |
| 1731533160 | 18.434999 | -0.32 | -1.68 | 18.635 | 18.745 | 18.18 | 11869 |
| 1731446820 | 18.75 | -0.07 | -0.35 | 18.915 | 18.96 | 18.51 | 8310 |
| 1731360420 | 18.815 | -0.07 | -0.37 | 19.02 | 19.165 | 18.755 | 8837 |
| 1731101220 | 18.885 | 0.04 | 0.19 | 18.93 | 19.114999 | 18.725 | 7478 |
| 1731014760 | 18.85 | 0.4 | 2.17 | 18.535 | 18.899999 | 18.239999 | 9663 |
| 1730928360 | 18.45 | 0.2 | 1.07 | 18.395 | 19 | 18.26 | 15732 |
| 1730841960 | 18.255 | 0.59 | 3.37 | 17.69 | 18.605 | 17.555 | 36557 |
| 1730755560 | 17.66 | -0.04 | -0.23 | 17.355 | 17.989999 | 17.135 | 17884 |
| 1730496360 | 17.7 | 0.6 | 3.51 | 17.235 | 17.78 | 17.19 | 29777 |
| 1730409960 | 17.1 | -0.3 | -1.70 | 17.335 | 17.535 | 17.1 | 5717 |
| 1730323560 | 17.395 | -0.12 | -0.69 | 17.55 | 17.625 | 17.25 | 6504 |
| 1730237160 | 17.515 | -0.34 | -1.90 | 17.675 | 17.899999 | 17.415 | 4849 |
| 1730150760 | 17.855 | 0.1 | 0.56 | 17.75 | 18.085 | 17.66 | 18797 |
| 1729888020 | 17.755 | 0.23 | 1.34 | 17.66 | 17.899999 | 17.585 | 3624 |
| 1729801560 | 17.52 | -0.1 | -0.57 | 17.655 | 17.825 | 17.52 | 2985 |
| 1729715160 | 17.62 | -0.06 | -0.31 | 17.795 | 17.85 | 17.5 | 5712 |
| 1729628760 | 17.675 | 0.19 | 1.09 | 17.68 | 17.77 | 17.48 | 4845 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
