Premium
Ryanair Holdings Plc (RY4C)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.45231607629 | 18.35 | 19.274999 | 17.97 | 4106 | 18.37076271 | DE |
| 4 | 1.11 | 6.27473148672 | 17.69 | 19.274999 | 17.555 | 7221 | 18.4926447 | DE |
| 12 | 3.05 | 19.3650793651 | 15.75 | 19.274999 | 14.98 | 7624 | 17.42965996 | DE |
| 26 | 0.605 | 3.32508931025 | 18.195 | 19.274999 | 13.515 | 12641 | 15.80602236 | DE |
| 52 | 0.94 | 5.26315789474 | 17.86 | 21.83 | 13.515 | 11934 | 17.47266085 | DE |
| 156 | 3.6 | 23.6842105263 | 15.2 | 21.83 | 10.09 | 24715 | 15.00379231 | DE |
| 260 | 4.9 | 35.2517985612 | 13.9 | 21.83 | 8.164 | 26113 | 14.65261656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729542360 | 17.485 | 0.04 | 0.23 | 17.575 | 17.575 | 17.305 | 7641 |
| 1729283160 | 17.445 | -0.19 | -1.08 | 17.32 | 17.695 | 17.295 | 3757 |
| 1729196760 | 17.635 | 0.74 | 4.35 | 17.215 | 17.635 | 16.95 | 8139 |
| 1729110360 | 16.899999 | -0.48 | -2.76 | 17.175 | 17.22 | 16.899999 | 7865 |
| 1729023960 | 17.38 | 0.22 | 1.25 | 17.175 | 17.524999 | 17.09 | 18363 |
| 1728937620 | 17.165 | 0.61 | 3.72 | 16.555 | 17.239999 | 16.46 | 14506 |
| 1728678360 | 16.55 | 0.03 | 0.15 | 16.434999 | 16.8 | 16.434999 | 3568 |
| 1728591960 | 16.524999 | -0.13 | -0.75 | 16.645 | 16.719999 | 16.355 | 4073 |
| 1728505560 | 16.649999 | 0.44 | 2.71 | 16.495 | 16.829999 | 16.434999 | 3343 |
| 1728419160 | 16.21 | 0.05 | 0.31 | 16.004999 | 16.5 | 16.004999 | 14377 |
| 1728332760 | 16.16 | -0.34 | -2.06 | 16.315 | 16.57 | 16.01 | 5876 |
| 1728073560 | 16.5 | 0.64 | 4.04 | 15.95 | 16.5 | 15.95 | 1332 |
| 1727987220 | 15.86 | -0.1 | -0.63 | 15.89 | 16.149999 | 15.86 | 3801 |
| 1727900820 | 15.96 | -0.19 | -1.18 | 16.155 | 16.16 | 15.815 | 4535 |
| 1727814420 | 16.149999 | -0.69 | -4.10 | 16.995 | 16.995 | 16.12 | 12246 |
| 1727728020 | 16.84 | 0.04 | 0.24 | 16.605 | 16.864999 | 16.5 | 3367 |
| 1727468760 | 16.8 | 0.06 | 0.36 | 16.86 | 17.165 | 16.8 | 4898 |
| 1727382360 | 16.739999 | -0.03 | -0.18 | 16.87 | 17.28 | 16.739999 | 10842 |
| 1727295960 | 16.77 | 0.02 | 0.09 | 16.5 | 16.885 | 16.5 | 5644 |
| 1727209560 | 16.754999 | 0.3 | 1.85 | 16.559999 | 16.754999 | 16.504999 | 3169 |
| 1727123160 | 16.45 | -0.05 | -0.33 | 16.6 | 16.6 | 16.43 | 865 |
| 1726864020 | 16.504999 | -0.23 | -1.37 | 16.745 | 16.895 | 16.405 | 7941 |
| 1726777560 | 16.735 | 0.74 | 4.63 | 15.99 | 16.87 | 15.99 | 23569 |
| 1726691220 | 15.995 | -0.03 | -0.19 | 16.079999 | 16.245 | 15.945 | 4818 |
| 1726604760 | 16.024999 | 0.66 | 4.30 | 15.345 | 16.245 | 15.305 | 12392 |
| 1726518420 | 15.365 | -0.24 | -1.51 | 15.53 | 15.53 | 15.21 | 1555 |
| 1726259160 | 15.6 | 0.11 | 0.68 | 15.355 | 15.825 | 15.26 | 2888 |
| 1726172760 | 15.495 | -0.46 | -2.85 | 15.985 | 16.175 | 14.98 | 7813 |
| 1726086360 | 15.95 | 0.2 | 1.27 | 15.56 | 15.96 | 15.56 | 6351 |
| 1725999960 | 15.75 | -0.04 | -0.22 | 15.75 | 15.915 | 15.65 | 2781 |
| 1725913620 | 15.785 | 0.19 | 1.19 | 15.715 | 15.95 | 15.665 | 3340 |
| 1725654360 | 15.6 | -0.25 | -1.55 | 15.7 | 15.755 | 15.455 | 7490 |
| 1725567960 | 15.845 | 0.39 | 2.49 | 15.645 | 16.094999 | 15.555 | 9143 |
| 1725481560 | 15.46 | -0.41 | -2.58 | 15.9 | 15.9 | 15.31 | 3278 |
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
