Premium
Ryanair Holdings Plc (R1YA34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.515357 | 1.62675820707 | 31.68 | 32.44 | 31.56 | 5 | 32.16666667 | DR |
| 12 | 0.245357 | 0.767940532081 | 31.95 | 35.69 | 31.56 | 37 | 34.1203125 | DR |
| 26 | -15.6188441 | -32.6657012784 | 47.8142011 | 53.09875322 | 29.13 | 81 | 32.28768365 | DR |
| 52 | -20.14370021 | -38.4869374494 | 52.33905721 | 62.91482545 | 29.13 | 84 | 45.92891726 | DR |
| 156 | -21.28990823 | -39.8051839856 | 53.48526523 | 62.91482545 | 25.32986458 | 54 | 44.61774313 | DR |
| 260 | -7.24219591 | -18.3637050872 | 39.43755291 | 62.91482545 | 25.32986458 | 63 | 46.39841214 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738790940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738704540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738618140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738358940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738272540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738186140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738099740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1738013340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737754140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737667740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737581340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737494940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737408540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737149340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737062940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1736976540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1736890140 | 32.439999 | 0.82 | 2.59 | 32.4 | 32.439999 | 32.4 | 6 |
| 1736803740 | 31.62 | -2.25 | -6.64 | 31.68 | 31.68 | 31.56 | 3 |
| 1736544540 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1736458140 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1736371740 | 33.87 | 0.93 | 2.82 | 33.87 | 33.87 | 33.87 | 1 |
| 1736285340 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1736198940 | 32.939999 | -0.6 | -1.79 | 32.939999 | 32.939999 | 32.939999 | 30 |
| 1735939800 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
| 1735853400 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
| 1735594200 | 33.54 | -0.57 | -1.67 | 33.54 | 33.54 | 33.54 | 100 |
| 1735335000 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1735248600 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1734989400 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1734730200 | 34.11 | 0.09 | 0.26 | 34.11 | 34.11 | 34.11 | 20 |
| 1734643800 | 34.02 | -0.38 | -1.10 | 33.99 | 34.02 | 33.99 | 2 |
| 1734557340 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734470940 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734384540 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734125340 | 34.4 | -0.58 | -1.66 | 34.98 | 34.98 | 34.4 | 4 |
| 1734038940 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
| 1733952540 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 100 |
| 1733866140 | 34.98 | -0.52 | -1.46 | 34.98 | 34.98 | 34.98 | 1 |
| 1733779740 | 35.5 | 0.26 | 0.74 | 35.69 | 35.69 | 35.5 | 70 |
| 1733520600 | 35.24 | 0.47 | 1.35 | 35.48 | 35.48 | 35.24 | 74 |
| 1733434200 | 34.77 | 1.11 | 3.30 | 34.77 | 34.77 | 34.77 | 1 |
| 1733347800 | 33.66 | -0.03 | -0.09 | 33.87 | 33.87 | 33.66 | 72 |
| 1733261340 | 33.69 | 0.69 | 2.09 | 33.93 | 33.93 | 33.69 | 131 |
| 1733174940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732915740 | 33 | -0.17 | -0.51 | 33.25 | 33.25 | 33 | 53 |
| 1732829400 | 33.17 | 1.22 | 3.82 | 33.17 | 33.17 | 33.17 | 1 |
| 1732743000 | 31.95 | -0.72 | -2.20 | 31.95 | 31.95 | 31.95 | 3 |
| 1732656600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732570200 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732311000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732224600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1732051800 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1731965400 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1731619800 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1731533400 | 32.67 | 0.09 | 0.28 | 32.67 | 32.67 | 32.67 | 7 |
| 1731446940 | 32.58 | -0.69 | -2.07 | 32.58 | 32.58 | 32.58 | 1 |
| 1731330000 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
| 1731070800 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
| 1730984400 | 33.27 | 0 | 0.00 | 33.27 | 33.27 | 33.27 | 0 |
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
