Stockscreener 앱 받기
44.70
0.47%
0.21
시간 외 거래:
44.70
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.22 | $44.31 | $0.91 | 985,302.0 | +0.47% |
| 2024-12-19 | $44.93 | $44.28 | $0.65 | 1,069,807.0 | +0.84% |
| 2024-12-18 | $45.98 | $43.95 | $2.02 | 1,162,890.0 | -2.88% |
| 2024-12-17 | $45.90 | $44.74 | $1.16 | 1,124,198.0 | +1.56% |
| 2024-12-16 | $45.21 | $44.62 | $0.59 | 737,715.0 | -1.58% |
| 2024-12-13 | $46.22 | $45.07 | $1.15 | 1,115,425.0 | -0.26% |
| 2024-12-12 | $46.77 | $45.53 | $1.24 | 861,863.0 | -0.93% |
| 2024-12-11 | $46.59 | $45.56 | $1.03 | 818,009.0 | -0.58% |
| 2024-12-10 | $46.64 | $45.69 | $0.95 | 1,100,631.0 | +0.78% |
| 2024-12-09 | $47.11 | $45.90 | $1.21 | 727,340.0 | -1.59% |
| 2024-12-06 | $47.00 | $46.30 | $0.70 | 750,079.0 | -0.45% |
| 2024-12-05 | $47.41 | $45.27 | $2.13 | 1,646,710.0 | +5.52% |
| 2024-12-04 | $44.94 | $44.40 | $0.545 | 841,974.0 | -0.27% |
| 2024-12-03 | $45.15 | $44.36 | $0.79 | 949,684.0 | +0.70% |
| 2024-12-02 | $44.39 | $43.80 | $0.59 | 754,092.0 | +0.41% |
| 2024-11-29 | $44.41 | $43.76 | $0.655 | 618,725.0 | +0.41% |
| 2024-11-27 | $43.86 | $43.17 | $0.69 | 561,099.0 | +1.25% |
| 2024-11-26 | $43.63 | $42.68 | $0.95 | 1,257,208.0 | -1.07% |
| 2024-11-25 | $44.03 | $43.37 | $0.66 | 1,357,603.0 | +1.88% |
| 2024-11-22 | $43.08 | $42.47 | $0.61 | 1,599,021.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $47.41 | $43.80 | $3.61 | 15,631,021.0 | +1.50% |
| 2024-11 | $47.41 | $42.47 | $4.94 | 28,559,379.0 | -0.50% |
| 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% |
1.53%
자본화:
|
볼륨(24시간):