Ryanair Holdings Plc【0RYA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
영국
LSE
Ryanair Holdings Plc (0RYA)
Ryanair Holdings Plc (0RYA) 과거

Ryanair Holdings Plc (0RYA)

1,654.00

0.00

( 0.00% )

업데이트: 18:46:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	66	4.15617128463	1588	1738.75	1427.25	2823	1561.04429651	DE
4	-87	-4.99712808731	1741	1820	1427.25	1910	1610.10265152	DE
12	98	6.29820051414	1556	1824	1427.25	2098	1657.89420508	DE
26	266	19.1642651297	1388	1824	1369	2426	1585.61269616	DE
52	-150	-8.31485587583	1804	1837	1116	5134	1532.34468873	DE
156	492	42.3407917384	1162	1874	890.2	5599	1441.7803671	DE
260	461	38.642078793	1193	1874	890.2	6012	1429.70386777	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744302600	1654	126.5	8.28	1590	1738.75	1590	5948
1744216200	1527.5	0	0.00	1590	1590	1527.5	160
1744129800	1527.5	34.75	2.33	1575	1575	1519.5	3210
1744043400	1492.75	-38.25	-2.50	1480	1546	1427.25	5515
1743784200	1531	-20	-1.29	1588	1588	1482	1052
1743697800	1551	-64	-3.96	1540	1576	1540	1518
1743611400	1615	26	1.64	1615	1615	1615	1280
1743525000	1589	2	0.13	1589	1589	1589	545
1743438600	1587	-76	-4.57	1618	1684	1585	8078
1743183000	1663	-82	-4.70	1670	1708	1648	5600
1743096600	1745	-75	-4.12	1745	1745	1745	277
1743010200	1820	86	4.96	1820	1820	1820	17
1742923800	1734	-21	-1.20	1734	1734	1734	143
1742837400	1755	-15	-0.85	1755	1755	1755	275
1742578200	1770	-5	-0.28	1770	1770	1770	200
1742491800	1775	24	1.37	1775	1775	1775	0
1742405400	1751	10	0.57	1751	1751	1751	0
1742319000	1741	0	0.00	1710	1765	1710	110
1742232600	1741	0	0.00	1741	1741	1741	5098
1741973400	1741	0	0.00	1741	1741	1741	31
1741887000	1741	-9	-0.51	1668	1742	1668	11
1741800600	1750	84	5.04	1686	1751	1686	4281
1741714200	1666	-117	-6.56	1708	1759	1666	3650
1741627800	1783	55	3.18	1728	1824	1728	6629
1741368600	1728	-47	-2.65	1728	1728	1728	311
1741282200	1775	77	4.53	1778	1793	1741	1581
1741195800	1698	-2	-0.12	1648	1734	1648	1137
1741109400	1700	-7	-0.41	1624	1701	1624	4277
1741023000	1707	0	0.00	1648	1728	1648	453
1740763800	1707	0	0.00	1707	1707	1707	60
1740677400	1707	6	0.35	1648	1719	1648	256
1740591000	1701	25	1.49	1701	1701	1701	4805
1740504600	1676	13	0.78	1622	1677	1622	248
1740418200	1663	0	0.00	1622	1664	1622	1129
1740159000	1663	0	0.00	1622	1664	1622	9
1740072600	1663	0	0.00	1663	1663	1663	0
1739986200	1663	43	2.65	1622	1674	1622	10722
1739899800	1620	-72	-4.26	1640	1703	1620	12293
1739813400	1692	0	0.00	1692	1692	1692	250
1739554200	1692	-12	-0.70	1692	1692	1692	279
1739467800	1704	12	0.71	1704	1704	1704	0
1739381400	1692	-11	-0.65	1692	1692	1692	1910
1739295000	1703	-13	-0.76	1640	1704	1640	1500
1739208600	1716	56	3.37	1716	1716	1716	243
1738949400	1660	-70	-4.05	1662	1731	1660	421
1738863000	1730	14	0.82	1662	1730	1662	262
1738776600	1716	0	0.00	1716	1716	1716	771
1738690200	1716	0	0.00	1642	1717	1642	2485
1738603800	1716	-14	-0.81	1716	1716	1716	2397
1738344600	1730	0	0.00	1800	1800	1720	2682
1738258200	1730	0	0.00	1730	1730	1730	0
1738171800	1730	0	0.00	1694	1767	1681	2383
1738085400	1730	70	4.22	1662	1731	1662	635
1737999000	1660	-7	-0.42	1730	1736	1660	9228
1737739800	1667	0	0.00	1660	1669	1660	233
1737653400	1667	86	5.44	1652	1668	1618	5960
1737567000	1581	71	4.70	1604	1604	1581	263
1737480600	1510	-47	-3.02	1512	1631	1510	3747
1737394200	1557	1	0.06	1557	1557	1557	90
1737135000	1556	0	0.00	1556	1556	1556	300
1737048600	1556	-1	-0.06	1556	1556	1556	1632
1736962200	1557	-19	-1.21	1576	1576	1539	661
1736875800	1576	19	1.22	1576	1576	1576	5013
1736789400	1557	-24	-1.52	1557	1557	1557	658

Sound Point Meridian Cap... (PK)

Patriot Resources (CE)

Candelaria Mining (PK)

Cinis Fertilizer AB

Podium Minerals (PK)

Shelf Drilling (PK)

BetaPro Canadian Gold Mi... (CE)

Unibail Rodamco Chess (PK)

NuGen Medical Devices (PK)

Thessaloniki Port Author...

Eagle Point Institutiona... (GM)

PJSC Rostelecom (CE)

Georgia Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관