Stockscreener 앱 받기
44.75
0.27%
-0.12
시간 외 거래:
44.75
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $44.81 | $43.85 | $0.96 | 895,046.0 | -0.27% |
| 2024-11-15 | $45.19 | $44.40 | $0.79 | 979,722.0 | -0.47% |
| 2024-11-14 | $45.37 | $44.77 | $0.60 | 1,464,832.0 | +1.12% |
| 2024-11-13 | $45.12 | $44.41 | $0.71 | 1,329,124.0 | -1.96% |
| 2024-11-12 | $46.16 | $44.85 | $1.31 | 1,288,122.0 | -1.90% |
| 2024-11-11 | $46.80 | $45.95 | $0.85 | 1,379,251.0 | +1.47% |
| 2024-11-08 | $47.09 | $45.66 | $1.43 | 1,498,575.0 | -3.42% |
| 2024-11-07 | $47.41 | $46.31 | $1.09 | 1,208,512.0 | +3.10% |
| 2024-11-06 | $46.68 | $44.86 | $1.82 | 2,609,100.0 | -0.89% |
| 2024-11-05 | $46.90 | $45.21 | $1.69 | 2,010,115.0 | +5.06% |
| 2024-11-04 | $45.78 | $43.83 | $1.95 | 2,009,474.0 | -3.25% |
| 2024-11-01 | $45.98 | $44.59 | $1.39 | 1,552,692.0 | +2.89% |
| 2024-10-31 | $45.15 | $43.74 | $1.41 | 1,491,854.0 | -1.38% |
| 2024-10-30 | $45.24 | $44.15 | $1.09 | 816,692.0 | +0.58% |
| 2024-10-29 | $44.68 | $44.03 | $0.65 | 1,487,630.0 | -1.78% |
| 2024-10-28 | $45.75 | $45.11 | $0.64 | 974,870.0 | +0.82% |
| 2024-10-25 | $45.23 | $44.46 | $0.77 | 902,797.0 | +1.05% |
| 2024-10-24 | $45.71 | $44.38 | $1.34 | 971,480.0 | -1.37% |
| 2024-10-23 | $45.55 | $44.42 | $1.13 | 1,097,306.0 | -0.88% |
| 2024-10-22 | $46.06 | $44.92 | $1.14 | 1,351,335.0 | +1.13% |
Ryanair Holdings Plc Adr 주식 (RYAAY) 연도별 가격 이력
이 심층 분석에서는 Ryanair Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYAAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryanair Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.41 | $43.83 | $3.57 | 19,119,611.0 | +1.11% |
| 2024-10 | $46.06 | $42.09 | $3.97 | 32,004,655.0 | -2.04% |
| 2024-09 | $47.46 | $42.13 | $5.32 | 37,631,632.0 | +1.34% |
| 2024-08 | $44.81 | $38.39 | $6.42 | 38,309,500.0 | +10.03% |
| 2024-07 | $48.80 | $36.96 | $11.85 | 60,586,572.5 | -13.00% |
| 2024-06 | $50.87 | $44.74 | $6.13 | 25,521,555.0 | -4.27% |
| 2024-05 | $56.76 | $47.22 | $9.54 | 41,154,692.5 | -10.69% |
| 2024-04 | $60.29 | $53.90 | $6.39 | 21,446,055.0 | -6.45% |
| 2024-03 | $58.77 | $54.21 | $4.56 | 17,702,955.0 | +5.31% |
| 2024-02 | $57.22 | $53.42 | $3.80 | 29,836,592.5 | +3.48% |
| 2024-01 | $54.52 | $48.40 | $6.12 | 34,315,157.5 | +0.18% |
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.46 | $47.44 | $7.02 | 34,284,752.5 | +12.81% |
| 2023-11 | $47.77 | $35.48 | $12.29 | 38,641,635.0 | +34.80% |
| 2023-10 | $39.68 | $34.87 | $4.81 | 16,272,665.0 | -9.78% |
| 2023-09 | $41.34 | $38.16 | $3.18 | 20,316,485.0 | -2.06% |
| 2023-08 | $41.14 | $38.54 | $2.60 | 19,904,052.5 | -3.20% |
| 2023-07 | $45.10 | $38.90 | $6.20 | 31,909,305.0 | -7.30% |
| 2023-06 | $44.26 | $41.02 | $3.25 | 26,955,590.0 | +5.25% |
| 2023-05 | $43.08 | $37.20 | $5.88 | 25,104,767.5 | +9.93% |
| 2023-04 | $38.88 | $36.07 | $2.81 | 13,187,105.0 | +1.38% |
| 2023-03 | $39.30 | $34.54 | $4.75 | 16,068,890.0 | +1.64% |
| 2023-02 | $39.74 | $36.05 | $3.69 | 23,432,397.5 | +2.47% |
| 2023-01 | $38.81 | $29.59 | $9.22 | 20,034,342.5 | +21.09% |
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.17 | $29.40 | $2.77 | 16,245,962.5 | -1.23% |
| 2022-11 | $31.47 | $26.37 | $5.09 | 19,620,262.5 | +9.87% |
| 2022-10 | $27.69 | $22.36 | $5.33 | 29,113,057.5 | +17.92% |
| 2022-09 | $30.16 | $22.78 | $7.38 | 34,054,787.5 | -19.65% |
| 2022-08 | $30.88 | $27.66 | $3.22 | 20,571,797.5 | -0.40% |
| 2022-07 | $30.12 | $26.03 | $4.09 | 31,909,197.5 | +8.55% |
| 2022-06 | $34.99 | $26.12 | $8.87 | 24,028,852.5 | -22.88% |
| 2022-05 | $36.24 | $31.64 | $4.59 | 30,076,910.0 | -0.14% |
| 2022-04 | $39.37 | $32.78 | $6.59 | 25,382,705.0 | +0.23% |
| 2022-03 | $38.96 | $29.65 | $9.31 | 51,017,340.0 | -12.63% |
| 2022-02 | $50.30 | $38.80 | $11.50 | 28,876,230.0 | -10.67% |
| 2022-01 | $47.55 | $40.91 | $6.65 | 20,979,032.5 | +9.08% |
0.83%
자본화:
|
볼륨(24시간):