Stockscreener 앱 받기
125.59
0.66%
-0.83
Ryanair Holdings Plc ADR 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $126.6 | $125.0 | $1.59 | 713,495.0 | -0.66% |
| 2024-05-16 | $128.7 | $126.1 | $2.63 | 792,947.0 | -1.40% |
| 2024-05-15 | $129.7 | $127.4 | $2.28 | 600,838.0 | -0.30% |
| 2024-05-14 | $129.1 | $127.9 | $1.19 | 567,085.0 | +0.03% |
| 2024-05-13 | $130.3 | $128.3 | $1.97 | 447,006.0 | -0.61% |
| 2024-05-10 | $130.9 | $129.3 | $1.58 | 1,341,453.0 | -0.64% |
| 2024-05-09 | $131.9 | $127.6 | $4.28 | 1,055,914.0 | -1.08% |
| 2024-05-08 | $134.1 | $131.2 | $2.94 | 749,655.0 | +2.68% |
| 2024-05-07 | $135.9 | $127.7 | $8.15 | 1,082,635.0 | -9.33% |
| 2024-05-06 | $141.9 | $139.5 | $2.37 | 134,415.0 | +0.74% |
| 2024-05-03 | $141.0 | $138.8 | $2.21 | 353,683.0 | +0.36% |
| 2024-05-02 | $140.1 | $137.1 | $2.99 | 203,695.0 | +2.34% |
| 2024-05-01 | $137.8 | $133.5 | $4.37 | 185,026.0 | +0.29% |
| 2024-04-30 | $139.6 | $136.0 | $3.55 | 246,348.0 | -2.62% |
| 2024-04-29 | $140.4 | $139.1 | $1.27 | 154,105.0 | -0.04% |
| 2024-04-26 | $140.1 | $138.8 | $1.29 | 167,466.0 | -0.06% |
| 2024-04-25 | $140.1 | $136.3 | $3.84 | 466,981.0 | +1.19% |
| 2024-04-24 | $140.7 | $138.0 | $2.66 | 295,781.0 | -2.95% |
| 2024-04-23 | $143.7 | $140.1 | $3.64 | 311,367.0 | +1.26% |
| 2024-04-22 | $141.8 | $139.0 | $2.75 | 258,900.0 | +1.37% |
| 2024-04-19 | $139.8 | $136.4 | $3.31 | 396,951.0 | +2.57% |
| 2024-04-18 | $140.4 | $134.8 | $5.63 | 715,841.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $141.9 | $125.0 | $16.88 | 8,941,342.0 | -7.79% |
| 2024-04 | $150.7 | $134.8 | $15.97 | 8,578,422.0 | -6.45% |
| 2024-03 | $146.9 | $135.5 | $11.40 | 7,081,182.0 | +5.31% |
| 2024-02 | $143.0 | $133.6 | $9.49 | 11,934,637.0 | +3.48% |
| 2024-01 | $136.3 | $121.0 | $15.29 | 13,726,063.0 | +0.18% |
Ryanair Holdings Plc ADR 주식 (RYAAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.1 | $118.6 | $17.54 | 13,713,901.0 | +12.81% |
| 2023-11 | $119.4 | $88.69 | $30.73 | 15,456,654.0 | +34.80% |
| 2023-10 | $99.21 | $87.18 | $12.03 | 6,509,066.0 | -9.78% |
| 2023-09 | $103.3 | $95.39 | $7.96 | 8,126,594.0 | -2.06% |
| 2023-08 | $102.9 | $96.35 | $6.51 | 7,961,621.0 | -3.20% |
| 2023-07 | $112.8 | $97.24 | $15.51 | 12,763,722.0 | -7.30% |
| 2023-06 | $110.7 | $102.5 | $8.12 | 10,782,236.0 | +5.25% |
| 2023-05 | $107.7 | $92.99 | $14.71 | 10,041,907.0 | +9.93% |
| 2023-04 | $97.19 | $90.18 | $7.01 | 5,274,842.0 | +1.38% |
| 2023-03 | $98.24 | $86.36 | $11.88 | 6,427,556.0 | +1.64% |
| 2023-02 | $99.34 | $90.12 | $9.22 | 9,372,959.0 | +2.47% |
| 2023-01 | $97.03 | $73.97 | $23.06 | 8,013,737.0 | +21.09% |
Ryanair Holdings Plc ADR 주식 (RYAAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.43 | $73.50 | $6.93 | 6,498,385.0 | -1.23% |
| 2022-11 | $78.67 | $65.93 | $12.73 | 7,848,105.0 | +9.87% |
| 2022-10 | $69.22 | $55.90 | $13.32 | 11,645,223.0 | +17.92% |
| 2022-09 | $75.41 | $56.95 | $18.46 | 13,621,915.0 | -19.65% |
| 2022-08 | $77.21 | $69.15 | $8.06 | 8,228,719.0 | -0.40% |
| 2022-07 | $75.30 | $65.07 | $10.23 | 12,763,679.0 | +8.55% |
| 2022-06 | $87.48 | $65.31 | $22.17 | 9,611,541.0 | -22.88% |
| 2022-05 | $90.59 | $79.11 | $11.48 | 12,030,764.0 | -0.14% |
| 2022-04 | $98.42 | $81.95 | $16.47 | 10,153,082.0 | +0.23% |
| 2022-03 | $97.41 | $74.12 | $23.29 | 20,406,936.0 | -12.63% |
| 2022-02 | $125.8 | $96.99 | $28.76 | 11,550,492.0 | -10.67% |
| 2022-01 | $118.9 | $102.3 | $16.62 | 8,391,613.0 | +9.08% |
0.36%
0.43%
자본화:
|
볼륨(24시간):