Ryanair Holdings plc American Depositary Sharesのデータ

Ryanair Holdings plc American Depositary Sharesの基本情報

名前 Ryanair Holdings plc American Depositary Shares
ティッカー RYAAY
国 Ireland
上場年 1997.0
セクター Transportation

Ryanair Holdings plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.84 105.59 109.5 106.74 375700.0 106.74
2021-02-12 104.86 102.6 102.71 104.86 388000.0 104.86
2021-02-11 104.15 102.6 103.41 103.39 392100.0 103.39
2021-02-10 104.01 102.62 103.41 102.76 505900.0 102.76
2021-02-09 105.76 103.87 104.99 104.05 557900.0 104.05
2021-02-08 106.33 104.78 104.93 106.21 471900.0 106.21
2021-02-05 105.68 103.29 103.82 104.52 315300.0 104.52
2021-02-04 104.05 101.94 103.81 103.85 392700.0 103.85
2021-02-03 104.52 102.01 102.9 102.21 705400.0 102.21
2021-02-02 100.52 98.5 99.77 99.12 819500.0 99.12
2021-02-01 98.56 95.09 97.92 96.62 524400.0 96.62
2021-01-29 98.81 94.91 98.69 95.07 544500.0 95.07
2021-01-28 100.83 97.97 99.47 98.95 722200.0 98.95
2021-01-27 97.93 94.68 97.92 95.47 380100.0 95.47
2021-01-26 103.22 99.95 101.28 100.31 541400.0 100.31
2021-01-25 101.28 98.44 99.5 100.28 733700.0 100.28
2021-01-22 105.06 102.9 103.38 104.98 435900.0 104.98
2021-01-21 106.28 104.31 106.28 104.73 384600.0 104.73
2021-01-20 107.07 105.3 105.36 106.91 517000.0 106.91
2021-01-19 109.38 105.17 108.68 106.15 412500.0 106.15
2021-01-15 109.44 108.0 109.15 108.14 389800.0 108.14
2021-01-14 110.62 108.18 108.68 109.85 264500.0 109.85
2021-01-13 108.5 105.8 106.15 107.49 445500.0 107.49
2021-01-12 108.39 106.16 106.44 107.88 465300.0 107.88
2021-01-11 106.71 105.66 106.06 106.15 230900.0 106.15
2021-01-08 108.79 107.17 108.17 107.59 429400.0 107.59
2021-01-07 110.31 106.29 108.27 108.16 695200.0 108.16
2021-01-06 110.6 106.86 106.93 109.88 399300.0 109.88
2021-01-05 106.05 103.27 103.49 105.5 516300.0 105.5
2021-01-04 110.79 104.87 110.62 105.33 590500.0 105.33
2020-12-31 111.97 109.54 111.39 109.98 176600.0 109.98
2020-12-30 114.44 111.67 112.43 111.99 328100.0 111.99
2020-12-29 114.66 111.32 111.95 111.9 457900.0 111.9
2020-12-28 111.49 108.38 109.06 108.63 220000.0 108.63
2020-12-24 109.17 107.17 108.49 108.0 118600.0 108.0
2020-12-23 109.59 105.5 105.5 108.49 328900.0 108.49
2020-12-22 104.8 102.91 104.8 104.2 347600.0 104.2
2020-12-21 106.76 102.71 105.36 104.18 509900.0 104.18
2020-12-18 110.22 108.43 108.87 109.02 390000.0 109.02
2020-12-17 110.33 106.92 107.9 108.65 322500.0 108.65
2020-12-16 108.66 106.19 108.1 106.31 754800.0 106.31
2020-12-15 107.61 105.34 106.55 105.85 507300.0 105.85
2020-12-14 111.32 105.56 111.31 106.29 431700.0 106.29
2020-12-11 110.95 106.74 110.93 106.91 911100.0 106.91
2020-12-10 113.61 112.41 112.41 113.1 735000.0 113.1
2020-12-09 114.96 113.64 114.84 114.83 557800.0 114.83
2020-12-08 115.6 113.57 115.18 114.28 879200.0 114.28
2020-12-07 118.17 113.86 113.86 117.64 811800.0 117.64
2020-12-04 117.31 113.62 115.07 116.31 1095100.0 116.31
2020-12-03 111.53 107.64 107.64 109.59 585300.0 109.59
2020-12-02 107.79 105.54 105.92 106.6 385000.0 106.6
2020-12-01 107.67 105.63 106.16 105.86 447000.0 105.86
2020-11-30 105.06 103.04 104.17 103.77 540400.0 103.77
2020-11-27 105.5 103.39 104.8 103.87 215200.0 103.87
2020-11-25 105.85 104.14 105.85 105.38 818500.0 105.38
2020-11-24 106.49 104.88 106.34 105.93 544000.0 105.93
2020-11-23 106.7 104.14 106.63 105.62 275500.0 105.62
2020-11-20 106.1 104.59 104.59 105.7 448100.0 105.7
2020-11-19 104.92 103.17 104.02 104.54 319700.0 104.54
2020-11-18 106.05 103.87 105.52 103.87 406300.0 103.87
2020-11-17 104.96 102.64 104.27 104.36 296500.0 104.36
2020-11-16 106.97 103.5 106.83 105.37 867000.0 105.37
2020-11-13 106.93 102.41 106.93 102.85 744800.0 102.85
2020-11-12 107.19 105.0 105.39 106.68 1189200.0 106.68
2020-11-11 107.99 104.21 106.89 107.12 847600.0 107.12
2020-11-10 109.65 100.87 102.03 108.66 1292300.0 108.66
2020-11-09 104.81 97.67 98.83 104.46 1654500.0 104.46
2020-11-06 88.12 86.91 87.56 88.0 422900.0 88.0
2020-11-05 88.12 86.19 87.0 87.04 853500.0 87.04
2020-11-04 88.46 86.6 87.57 87.13 585400.0 87.13
2020-11-03 85.94 83.45 83.69 85.44 497400.0 85.44
2020-11-02 84.2 81.09 83.75 82.51 450500.0 82.51
2020-10-30 82.29 80.02 81.84 80.6 260300.0 80.6
2020-10-29 82.2 79.24 79.89 81.69 440700.0 81.69
2020-10-28 80.57 79.24 79.71 79.93 429600.0 79.93
2020-10-27 86.18 82.79 86.18 83.05 475500.0 83.05
2020-10-26 88.81 85.94 88.58 86.59 470600.0 86.59
2020-10-23 90.53 88.56 89.35 89.75 508500.0 89.75
2020-10-22 89.52 86.79 86.97 88.25 635100.0 88.25
2020-10-21 85.1 83.5 85.01 84.16 522700.0 84.16
2020-10-20 87.81 84.93 86.98 85.04 509600.0 85.04
2020-10-19 85.84 83.75 84.0 83.93 305200.0 83.93
2020-10-16 83.6 82.34 82.79 82.95 263200.0 82.95
2020-10-15 84.07 82.26 82.72 83.66 286800.0 83.66
2020-10-14 87.6 85.8 85.8 86.18 234000.0 86.18
2020-10-13 86.08 84.67 85.05 85.69 241400.0 85.69
2020-10-12 87.97 86.9 87.29 87.03 116600.0 87.03
2020-10-09 88.41 86.5 87.9 86.74 270300.0 86.74
2020-10-08 89.84 88.27 89.16 88.59 281100.0 88.59
2020-10-07 88.26 86.84 87.79 87.36 456000.0 87.36
2020-10-06 86.95 84.73 85.48 85.48 538500.0 85.48
2020-10-05 83.43 81.82 83.02 82.25 279400.0 82.25
2020-10-02 82.42 80.44 80.64 81.59 376300.0 81.59
2020-10-01 82.87 81.42 82.01 81.99 387400.0 81.99
2020-09-30 83.37 80.33 80.42 81.76 855100.0 81.76
2020-09-29 80.99 79.93 80.71 80.52 662000.0 80.52
2020-09-28 82.83 81.2 82.72 81.41 996400.0 81.41
2020-09-25 82.33 79.43 79.81 81.71 1024000.0 81.71
2020-09-24 81.62 79.99 80.08 81.44 896900.0 81.44
2020-09-23 81.51 79.66 80.6 80.43 672600.0 80.43
2020-09-22 79.8 77.09 77.09 79.62 636100.0 79.62
2020-09-21 81.7 79.8 81.33 80.93 1152600.0 80.93
2020-09-18 85.74 84.77 84.84 85.35 582500.0 85.35
2020-09-17 89.07 87.36 88.07 87.69 762800.0 87.69
2020-09-16 88.39 85.24 85.49 87.49 910600.0 87.49
2020-09-15 87.06 85.52 87.06 85.83 506200.0 85.83
2020-09-14 87.34 85.0 85.21 86.97 706200.0 86.97
2020-09-11 84.77 83.5 83.76 84.38 524900.0 84.38
2020-09-10 85.91 84.25 84.34 85.3 701800.0 85.3
2020-09-09 83.28 81.65 82.0 82.66 369600.0 82.66
2020-09-08 82.57 79.36 79.55 81.81 1023600.0 81.81
2020-09-04 83.55 81.86 81.91 83.21 778100.0 83.21
2020-09-03 83.47 78.04 82.26 80.75 763500.0 80.75
2020-09-02 81.94 78.29 81.75 80.06 591800.0 80.06
2020-09-01 82.55 79.43 79.43 81.74 634000.0 81.74
2020-08-31 85.57 80.73 85.57 80.9 544400.0 80.9
2020-08-28 88.03 85.12 86.7 86.0 704900.0 86.0
2020-08-27 86.76 85.49 86.33 86.4 608400.0 86.4
2020-08-26 85.03 83.57 83.57 84.38 434000.0 84.38
2020-08-25 84.94 83.11 84.42 83.89 462600.0 83.89
2020-08-24 83.36 80.2 80.72 82.92 699400.0 82.92
2020-08-21 79.34 77.13 77.26 79.3 226600.0 79.3
2020-08-20 77.84 74.94 76.07 77.65 273400.0 77.65
2020-08-19 79.53 77.59 78.62 77.73 145800.0 77.73
2020-08-18 78.21 76.6 77.45 77.91 346000.0 77.91
2020-08-17 75.94 73.87 74.05 75.71 574300.0 75.71
2020-08-14 78.31 76.62 76.84 77.57 320500.0 77.57
2020-08-13 81.74 78.57 81.74 78.6 389200.0 78.6
2020-08-12 83.1 81.47 83.01 82.33 259700.0 82.33
2020-08-11 82.94 81.45 82.81 81.79 631100.0 81.79
2020-08-10 79.28 78.35 78.56 78.72 225300.0 78.72
2020-08-07 77.76 76.87 77.45 77.24 145500.0 77.24
2020-08-06 77.97 76.64 77.4 77.88 252400.0 77.88
2020-08-05 78.31 77.07 78.16 77.66 266300.0 77.66
2020-08-04 75.69 74.44 75.61 75.38 478700.0 75.38
2020-08-03 75.1 74.2 75.0 74.75 508100.0 74.75
2020-07-31 75.25 74.5 74.78 75.0 572400.0 75.0
2020-07-30 76.24 74.19 74.42 76.0 695800.0 76.0
2020-07-29 76.2 74.78 75.08 76.0 955300.0 76.0
2020-07-28 77.27 74.0 74.14 76.99 1693200.0 76.99
2020-07-27 73.06 69.73 69.73 73.0 1123200.0 73.0
2020-07-24 73.67 71.38 71.47 73.56 1212300.0 73.56
2020-07-23 74.35 71.66 71.66 74.04 654900.0 74.04
2020-07-22 72.38 69.93 70.09 72.25 349200.0 72.25
2020-07-21 72.41 70.97 70.98 71.87 531500.0 71.87
2020-07-20 71.75 69.72 70.0 71.71 461900.0 71.71
2020-07-17 71.13 70.0 70.06 71.0 296000.0 71.0
2020-07-16 71.95 71.06 71.94 71.75 403500.0 71.75
2020-07-15 74.14 72.35 73.61 73.64 513000.0 73.64
2020-07-14 67.97 66.57 66.63 67.93 268500.0 67.93
2020-07-13 68.42 66.09 67.39 66.66 286900.0 66.66
2020-07-10 66.47 64.25 64.38 66.36 197200.0 66.36
2020-07-09 66.0 63.85 65.88 64.06 765100.0 64.06
2020-07-08 66.46 64.92 65.41 66.21 266900.0 66.21
2020-07-07 69.02 66.82 69.02 66.93 514500.0 66.93
2020-07-06 69.25 67.7 69.2 68.56 375200.0 68.56
2020-07-02 68.82 66.65 68.68 66.72 286200.0 66.72
2020-07-01 66.78 65.16 66.16 65.46 265600.0 65.46
2020-06-30 66.92 65.75 66.65 66.34 326500.0 66.34
2020-06-29 68.13 65.99 66.53 67.57 290900.0 67.57
2020-06-26 66.24 63.91 66.02 65.3 235300.0 65.3
2020-06-25 67.46 65.3 66.0 67.1 307700.0 67.1
2020-06-24 69.68 66.5 69.68 66.57 555700.0 66.57
2020-06-23 71.99 70.48 70.48 71.38 327300.0 71.38
2020-06-22 71.14 69.9 70.95 70.13 281500.0 70.13
2020-06-19 73.5 69.9 72.27 70.97 593800.0 70.97
2020-06-18 72.76 70.78 71.12 71.81 505200.0 71.81
2020-06-17 71.23 69.57 71.23 70.36 630000.0 70.36
2020-06-16 73.13 69.73 72.58 70.32 599100.0 70.32
2020-06-15 71.15 68.49 68.65 70.8 920100.0 70.8
2020-06-12 73.09 69.77 72.1 70.96 692000.0 70.96
2020-06-11 72.28 69.73 70.17 70.87 944600.0 70.87
2020-06-10 77.11 75.3 76.96 75.49 563000.0 75.49
2020-06-09 78.6 76.49 76.85 77.62 512900.0 77.62
2020-06-08 81.07 79.64 80.1 80.98 602000.0 80.98
2020-06-05 82.11 79.15 82.0 79.72 2482000.0 79.72
2020-06-04 81.93 79.53 79.99 80.54 1109600.0 80.54
2020-06-03 80.25 77.83 78.0 79.53 805300.0 79.53
2020-06-02 75.69 74.59 75.13 75.67 716800.0 75.67
2020-06-01 74.26 72.59 72.65 73.49 710000.0 73.49
2020-05-29 71.81 69.28 69.5 71.77 925000.0 71.77
2020-05-28 71.97 69.36 69.82 71.01 1146600.0 71.01
2020-05-27 72.38 68.91 71.79 70.76 1162500.0 70.76
2020-05-26 71.68 70.11 70.85 70.53 1142000.0 70.53
2020-05-22 64.74 62.8 64.43 63.7 891200.0 63.7
2020-05-21 64.94 63.16 63.5 64.11 728700.0 64.11
2020-05-20 61.42 59.96 60.13 61.07 484600.0 61.07
2020-05-19 60.25 58.65 58.88 59.75 1300600.0 59.75
2020-05-18 58.28 55.62 57.16 58.21 1299400.0 58.21
2020-05-15 50.55 49.4 50.0 49.75 807300.0 49.75
2020-05-14 51.0 48.61 50.0 49.91 1358800.0 49.91
2020-05-13 54.73 51.18 54.73 52.29 1010300.0 52.29
2020-05-12 56.29 54.82 55.53 55.24 916300.0 55.24
2020-05-11 54.8 53.22 54.8 54.57 821200.0 54.57
2020-05-08 58.5 57.23 58.05 58.24 336200.0 58.24
2020-05-07 57.67 56.02 57.47 56.37 471900.0 56.37
2020-05-06 57.63 56.44 57.27 56.48 333500.0 56.48
2020-05-05 58.04 57.01 57.3 57.62 410800.0 57.62
2020-05-04 57.38 54.48 55.26 57.33 516100.0 57.33
2020-05-01 60.9 57.57 59.5 58.26 611600.0 58.26
2020-04-30 63.7 61.04 61.65 63.47 940600.0 63.47
2020-04-29 65.22 61.24 61.76 64.66 979200.0 64.66
2020-04-28 59.25 57.16 57.44 58.85 779400.0 58.85
2020-04-27 59.38 57.93 58.14 58.5 418500.0 58.5
2020-04-24 57.14 54.86 55.13 56.78 314000.0 56.78
2020-04-23 55.86 53.75 55.86 54.36 878300.0 54.36
2020-04-22 56.04 54.69 55.81 55.52 227400.0 55.52
2020-04-21 58.07 55.39 56.85 55.81 607500.0 55.81
2020-04-20 59.4 58.04 59.04 58.69 290200.0 58.69
2020-04-17 59.84 58.46 59.51 59.76 640000.0 59.76
2020-04-16 55.87 54.27 55.5 54.52 986100.0 54.52
2020-04-15 56.85 54.24 54.66 56.84 432000.0 56.84
2020-04-14 58.6 56.66 57.91 57.12 373500.0 57.12
2020-04-13 58.68 55.84 58.58 57.31 266600.0 57.31
2020-04-09 59.5 57.09 59.18 58.48 455900.0 58.48
2020-04-08 60.44 58.09 60.06 58.3 338200.0 58.3
2020-04-07 62.4 59.04 61.1 59.68 919100.0 59.68
2020-04-06 57.51 55.34 56.24 57.11 981300.0 57.11
2020-04-03 50.67 49.73 50.1 50.12 544600.0 50.12
2020-04-02 51.23 49.86 51.13 50.2 560500.0 50.2
2020-04-01 52.46 50.04 52.0 50.57 1139000.0 50.57
2020-03-31 55.89 52.87 55.61 53.09 1270800.0 53.09
2020-03-30 55.56 53.6 53.93 54.12 699800.0 54.12
2020-03-27 56.56 53.59 56.44 54.5 1086000.0 54.5
2020-03-26 60.08 57.72 59.03 59.29 1513200.0 59.29
2020-03-25 61.39 55.05 55.46 61.0 1827400.0 61.0
2020-03-24 55.86 51.67 52.09 55.75 845200.0 55.75
2020-03-23 49.78 46.75 48.75 49.1 1274600.0 49.1
2020-03-20 51.11 48.22 50.56 49.5 1444100.0 49.5
2020-03-19 49.77 45.9 47.15 49.56 1299100.0 49.56
2020-03-18 50.91 44.44 49.99 47.51 2152400.0 47.51
2020-03-17 53.99 50.41 53.99 52.67 2136400.0 52.67
2020-03-16 56.95 51.37 54.38 53.24 1534000.0 53.24
2020-03-13 67.95 64.07 67.37 66.61 3347600.0 66.61
2020-03-12 66.16 63.1 64.99 64.77 2275100.0 64.77
2020-03-11 71.0 68.27 69.92 69.1 1669700.0 69.1
2020-03-10 73.96 71.49 72.1 73.54 1477700.0 73.54
2020-03-09 69.34 67.79 68.76 68.0 1359400.0 68.0
2020-03-06 69.5 66.6 67.03 68.86 1255800.0 68.86
2020-03-05 69.19 67.18 68.5 67.47 903300.0 67.47
2020-03-04 71.85 70.3 71.22 71.47 1161400.0 71.47
2020-03-03 73.2 70.16 72.04 70.58 938200.0 70.58
2020-03-02 71.27 68.68 71.1 70.22 994600.0 70.22
2020-02-28 74.93 71.42 74.15 71.68 2166600.0 71.68
2020-02-27 75.35 72.78 73.19 73.01 1452600.0 73.01
2020-02-26 77.77 75.38 75.74 75.72 2312400.0 75.72
2020-02-25 79.5 77.5 79.2 77.84 960500.0 77.84
2020-02-24 80.46 78.81 79.5 79.06 1462800.0 79.06
2020-02-21 90.73 89.66 89.97 90.65 357200.0 90.65
2020-02-20 91.35 89.97 90.66 90.51 523100.0 90.51
2020-02-19 91.08 90.36 90.83 90.83 326100.0 90.83
2020-02-18 91.64 89.95 90.11 91.16 411900.0 91.16