Ryanair

RYAOF
🏛️ Alemania →
24.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 24.47 24.47 23.79 24.44 0.0M
2025-09-26 23.75 24.53 23.58 24.53 0.0M
2025-09-25 23.40 23.78 23.20 23.78 0.0M
2025-09-24 23.15 23.57 23.15 23.26 0.0M
2025-09-23 22.53 23.29 22.53 23.05 0.0M
2025-09-22 22.70 22.91 22.46 22.81 0.0M
2025-09-19 23.06 23.06 22.64 22.83 0.0M
2025-09-18 23.55 23.55 22.76 23.22 0.0M
2025-09-17 23.64 23.66 23.31 23.52 0.0M
2025-09-16 24.09 24.10 23.36 23.68 0.0M
2025-09-15 23.74 24.27 23.74 24.15 0.0M
2025-09-12 23.95 23.95 23.65 23.73 0.0M
2025-09-11 23.44 24.13 23.32 24.13 0.0M
2025-09-10 24.07 24.23 23.28 23.28 0.0M
2025-09-09 23.81 24.08 23.72 24.00 0.0M
2025-09-08 23.95 23.95 23.39 23.91 0.1M
2025-09-05 23.86 24.18 23.67 23.84 0.0M
2025-09-04 24.96 24.97 23.63 23.90 0.0M
2025-09-03 24.08 24.81 24.08 24.70 0.0M
2025-09-02 25.06 25.11 23.81 24.11 0.0M
2025-09-01 25.16 25.43 24.89 25.13 0.0M
2025-08-29 25.19 25.26 25.05 25.05 0.0M
2025-08-28 25.73 25.73 25.11 25.29 0.0M
2025-08-27 26.86 26.86 25.07 25.56 0.0M
2025-08-26 26.35 26.68 26.21 26.60 0.0M
2025-08-25 26.68 26.80 26.26 26.26 0.0M
2025-08-22 26.43 26.70 26.24 26.70 0.0M
2025-08-21 26.40 26.65 26.10 26.10 0.0M
2025-08-20 27.01 27.20 26.29 26.47 0.0M
2025-08-19 26.65 27.44 26.62 27.10 0.0M
2025-08-18 26.13 26.84 26.13 26.66 0.0M
2025-08-15 26.39 26.69 26.04 26.49 0.0M
2025-08-14 25.94 26.39 25.94 26.39 0.0M
2025-08-13 26.14 26.39 26.05 26.17 0.0M
2025-08-12 25.81 26.15 25.75 26.14 0.0M
2025-08-11 26.24 26.52 25.70 25.71 0.0M
2025-08-08 25.78 26.64 25.75 26.37 0.0M
2025-08-07 26.09 26.68 25.78 25.78 0.0M
2025-08-06 26.48 26.48 25.88 26.02 0.0M
2025-08-05 26.70 26.93 26.07 26.47 0.0M
2025-08-04 25.33 26.80 25.33 26.75 0.0M
2025-08-01 25.94 25.94 25.01 25.27 0.0M
2025-07-31 26.44 26.50 25.52 25.99 0.0M
2025-07-30 25.54 26.49 25.40 26.40 0.0M
2025-07-29 25.57 25.80 25.27 25.38 0.0M
2025-07-28 25.27 25.66 25.00 25.37 0.0M
2025-07-25 25.02 25.24 24.79 25.21 0.0M
2025-07-24 24.85 25.19 24.74 25.17 0.0M
2025-07-23 24.88 25.00 24.40 24.82 0.0M
2025-07-22 24.77 24.89 24.10 24.88 0.0M
2025-07-21 23.60 24.85 23.55 24.78 0.0M
2025-07-18 23.74 23.95 23.00 23.00 0.0M
2025-07-17 24.00 24.00 23.10 23.51 0.0M
2025-07-16 23.74 24.00 23.53 23.85 0.0M
2025-07-15 24.19 24.19 23.60 23.78 0.0M
2025-07-14 24.21 24.68 23.67 24.03 0.0M
2025-07-11 23.58 24.50 23.58 24.26 0.0M
2025-07-10 24.25 24.54 23.95 24.19 0.0M
2025-07-09 24.54 24.54 24.10 24.20 0.0M
2025-07-08 23.87 24.83 23.87 24.18 0.0M
2025-07-07 23.47 24.19 23.37 23.76 0.0M
2025-07-04 23.83 23.83 23.38 23.59 0.0M
2025-07-03 23.80 23.96 23.50 23.94 0.0M
2025-07-02 23.80 23.96 23.59 23.60 0.0M
2025-07-01 23.73 23.85 23.55 23.75 0.0M
2025-06-30 23.41 23.94 23.41 23.73 0.0M
2025-06-27 24.00 24.08 23.38 23.38 0.0M
2025-06-26 23.37 24.12 23.37 24.04 0.0M
2025-06-25 24.19 24.19 23.23 23.35 0.0M
2025-06-24 23.47 24.00 23.47 24.00 0.0M
2025-06-23 23.09 23.50 22.58 23.03 0.0M
2025-06-20 22.78 23.28 22.55 23.15 0.0M
2025-06-19 23.01 23.03 22.74 22.75 0.0M
2025-06-18 23.21 23.40 23.00 23.40 0.0M
2025-06-17 23.35 23.45 23.11 23.11 0.0M
2025-06-16 22.57 23.66 22.57 23.04 0.0M
2025-06-13 23.58 23.66 22.61 22.78 0.0M
2025-06-12 24.26 24.27 23.62 24.00 0.0M
2025-06-11 24.46 24.46 24.05 24.05 0.0M
2025-06-10 24.08 24.38 23.64 23.80 0.0M
2025-06-09 24.14 24.18 23.30 23.75 0.0M
2025-06-06 23.26 24.07 23.26 24.07 0.0M
2025-06-05 23.35 23.53 23.13 23.39 0.0M
2025-06-04 23.05 23.50 23.05 23.49 0.0M
2025-06-03 23.51 23.56 22.89 23.15 0.0M
2025-06-02 24.01 24.09 23.13 23.67 0.0M
2025-05-30 23.61 24.08 23.11 23.89 0.0M
2025-05-29 23.85 23.99 23.66 23.66 0.0M
2025-05-28 23.98 23.98 23.51 23.79 0.0M
2025-05-27 23.49 23.91 23.49 23.90 0.0M
2025-05-26 23.99 23.99 23.31 23.45 0.0M
2025-05-23 23.79 23.99 23.29 23.72 0.0M
2025-05-22 23.72 24.00 23.60 23.60 0.0M
2025-05-21 23.47 23.86 23.19 23.70 0.0M
2025-05-20 23.02 23.76 22.93 23.43 0.0M
2025-05-19 22.45 23.31 22.44 23.05 0.0M
2025-05-16 22.50 22.63 21.88 22.20 0.0M
2025-05-15 21.97 22.85 21.97 22.55 0.0M
2025-05-14 21.63 22.52 21.63 22.05 0.0M
2025-05-13 21.97 22.15 21.77 21.82 0.0M
2025-05-12 21.71 22.30 21.71 21.99 0.0M
2025-05-09 21.89 22.16 21.65 21.65 0.0M
2025-05-08 21.81 22.25 21.72 21.88 0.0M
2025-05-07 21.81 22.14 21.43 21.56 0.0M
2025-05-06 21.62 21.95 21.40 21.74 0.0M
2025-05-05 21.25 21.89 21.23 21.58 0.0M
2025-05-02 20.95 21.80 20.63 21.35 0.0M
2025-04-30 20.33 20.68 20.31 20.68 0.0M
2025-04-29 20.37 20.67 20.37 20.59 0.0M
2025-04-28 20.02 20.37 20.02 20.03 0.0M
2025-04-25 20.05 20.28 19.91 19.96 0.0M
2025-04-24 20.14 20.31 20.05 20.05 0.0M
2025-04-23 19.50 20.30 19.50 19.99 0.0M
2025-04-22 19.76 19.91 18.93 19.70 0.0M
2025-04-17 19.80 19.80 19.60 19.80 0.0M
2025-04-16 19.67 19.91 19.41 19.41 0.0M
2025-04-15 19.39 19.66 19.32 19.65 0.0M
2025-04-14 19.02 19.32 18.81 19.32 0.0M
2025-04-11 18.53 18.88 18.24 18.74 0.0M
2025-04-10 19.78 19.84 17.85 18.13 0.0M
2025-04-09 17.30 19.90 17.30 19.83 0.0M
2025-04-08 17.73 18.26 17.18 17.44 0.0M
2025-04-07 17.00 17.76 16.10 17.47 0.0M
2025-04-04 18.11 18.12 17.24 17.52 0.0M
2025-04-03 18.47 18.87 18.16 18.51 0.0M
2025-04-02 19.00 19.04 18.77 18.77 0.0M
2025-04-01 18.76 18.98 18.61 18.98 0.0M
2025-03-31 19.18 19.30 18.37 18.65 0.0M
2025-03-28 20.05 20.05 19.23 19.23 0.0M
2025-03-27 19.95 20.31 19.72 20.02 0.0M
2025-03-26 20.11 20.31 19.90 19.90 0.0M
2025-03-25 20.24 20.54 20.19 20.19 0.0M
2025-03-24 20.93 21.17 20.23 20.29 0.0M
2025-03-21 20.29 20.99 20.29 20.96 0.0M
2025-03-20 20.72 21.11 20.60 20.80 0.0M
2025-03-19 20.68 20.82 20.56 20.82 0.0M
2025-03-18 20.71 21.09 20.71 20.92 0.0M
2025-03-17 20.60 20.89 20.52 20.83 0.0M
2025-03-14 20.56 20.70 20.52 20.62 0.0M
2025-03-13 20.31 20.77 20.23 20.31 0.0M
2025-03-12 20.38 20.61 20.28 20.46 0.0M
2025-03-11 20.19 20.40 19.91 20.28 0.0M
2025-03-10 20.83 21.04 20.30 20.43 0.0M
2025-03-07 20.61 20.74 19.80 20.60 0.0M
2025-03-06 20.97 21.28 20.30 20.37 0.0M
2025-03-05 20.60 21.00 20.50 20.99 0.0M
2025-03-04 20.35 20.70 19.76 20.49 0.0M
2025-03-03 21.02 21.02 20.50 20.50 0.0M
2025-02-28 20.75 21.00 20.66 21.00 0.0M
2025-02-27 20.57 20.83 20.44 20.83 0.0M
2025-02-26 20.05 20.59 20.05 20.39 0.0M
2025-02-25 20.04 20.29 19.86 20.08 0.0M
2025-02-24 19.92 20.12 19.74 19.97 0.0M
2025-02-21 19.95 20.15 19.51 19.51 0.0M
2025-02-20 19.97 20.09 19.85 19.98 0.0M
2025-02-19 19.95 19.96 19.77 19.79 0.0M
2025-02-18 20.29 20.50 19.73 19.73 0.0M
2025-02-17 19.80 20.49 19.80 20.25 0.0M
2025-02-14 19.92 20.14 19.66 19.66 0.0M
2025-02-13 20.21 20.45 19.84 20.00 0.0M
2025-02-12 19.73 20.08 19.73 19.86 0.0M
2025-02-11 19.89 19.90 19.52 19.89 0.0M
2025-02-10 19.95 20.15 19.78 19.82 0.0M
2025-02-07 20.26 20.51 19.77 19.77 0.0M
2025-02-06 20.19 20.34 20.03 20.10 0.0M
2025-02-05 20.00 20.22 19.91 20.15 0.0M
2025-02-04 20.04 20.32 20.03 20.11 0.0M
2025-02-03 20.08 20.36 19.85 19.93 0.0M
2025-01-31 20.72 20.72 20.34 20.56 0.0M
2025-01-30 20.11 20.64 19.95 20.52 0.0M
2025-01-29 20.36 20.55 19.90 19.98 0.0M
2025-01-28 20.00 20.44 20.00 20.29 0.0M
2025-01-27 19.48 20.62 19.21 19.66 0.1M
2025-01-24 19.23 19.81 19.10 19.39 0.0M
2025-01-23 19.12 19.70 18.94 19.30 0.0M
2025-01-22 19.10 19.10 18.80 18.93 0.0M
2025-01-21 18.25 19.10 18.25 18.99 0.0M
2025-01-20 18.02 18.37 18.02 18.37 0.0M
2025-01-17 18.18 18.54 17.91 18.11 0.0M
2025-01-16 18.11 18.50 17.95 18.40 0.0M
2025-01-15 18.45 18.49 18.30 18.36 0.0M
2025-01-14 18.25 18.57 18.16 18.46 0.0M
2025-01-13 18.57 18.57 18.01 18.15 0.0M
2025-01-10 18.78 18.86 18.50 18.64 0.0M
2025-01-09 18.71 19.01 18.71 19.01 0.0M
2025-01-08 19.32 19.39 18.67 18.75 0.0M
2025-01-07 18.62 19.52 18.53 19.42 0.0M
2025-01-06 18.87 18.88 18.36 18.61 0.0M
2025-01-03 19.01 19.14 18.62 18.78 0.0M
2025-01-02 18.98 19.16 18.76 19.05 0.0M