easyJet PLC (EZJ)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,42%
|
492,70
|
485,75
|
501,20
|
493,10
|
17/05/2024 |
1.173.132 |
-1,42%
|
492,70
|
485,75
|
501,20
|
493,10
|
16/05/2024 |
3.512.406 |
-5,27%
|
507,20
|
488,30
|
514,40
|
500,20
|
15/05/2024 |
494.747 |
0,80%
|
527,80
|
524,20
|
537,40
|
528,00
|
14/05/2024 |
490.681 |
-0,08%
|
524,30
|
516,60
|
527,60
|
523,80
|
13/05/2024 |
781.566 |
-0,61%
|
525,00
|
520,40
|
529,40
|
524,20
|
10/05/2024 |
275.872 |
1,21%
|
525,80
|
525,80
|
535,80
|
527,40
|
09/05/2024 |
610.259 |
-0,86%
|
526,80
|
520,00
|
526,90
|
521,10
|
08/05/2024 |
793.634 |
2,14%
|
512,00
|
510,20
|
527,20
|
525,60
|
07/05/2024 |
1.647.734 |
-5,27%
|
552,00
|
500,20
|
556,40
|
514,60
|
06/05/2024 |
0 |
-1,06%
|
547,20
|
541,00
|
551,30
|
543,20
|
03/05/2024 |
288.811 |
-1,06%
|
547,20
|
541,00
|
551,30
|
543,20
|
02/05/2024 |
304.270 |
2,46%
|
535,60
|
535,40
|
549,20
|
549,00
|
01/05/2024 |
165.510 |
-0,45%
|
539,60
|
533,60
|
539,60
|
535,80
|
30/04/2024 |
481.792 |
0,11%
|
541,00
|
536,60
|
544,20
|
538,20
|
29/04/2024 |
486.574 |
-0,30%
|
542,00
|
531,40
|
542,10
|
537,60
|
26/04/2024 |
391.203 |
0,86%
|
540,40
|
538,40
|
544,20
|
539,20
|
25/04/2024 |
400.160 |
-0,15%
|
535,20
|
530,40
|
546,80
|
534,60
|
24/04/2024 |
390.728 |
-1,76%
|
549,60
|
534,80
|
549,60
|
535,40
|
23/04/2024 |
546.894 |
-0,44%
|
551,80
|
544,20
|
553,40
|
545,00
|
22/04/2024 |
703.791 |
2,70%
|
540,40
|
540,40
|
552,80
|
547,40
|
19/04/2024 |
469.244 |
-0,23%
|
528,40
|
514,40
|
534,40
|
533,00
|
18/04/2024 |
1.189.921 |
3,37%
|
536,80
|
526,40
|
547,00
|
534,20
|
17/04/2024 |
665.934 |
1,18%
|
511,20
|
511,20
|
524,60
|
516,80
|
16/04/2024 |
663.928 |
-2,11%
|
511,60
|
507,60
|
519,60
|
510,80
|
15/04/2024 |
1.020.834 |
-0,99%
|
532,00
|
521,00
|
541,60
|
521,80
|
12/04/2024 |
1.344.992 |
-3,69%
|
554,20
|
518,00
|
557,20
|
527,00
|
11/04/2024 |
1.163.875 |
-4,62%
|
567,40
|
535,40
|
568,90
|
547,20
|
10/04/2024 |
789.744 |
0,16%
|
578,00
|
570,30
|
590,80
|
573,70
|
09/04/2024 |
455.702 |
-1,48%
|
576,00
|
571,80
|
580,20
|
572,80
|
08/04/2024 |
720.421 |
3,97%
|
565,60
|
565,60
|
583,00
|
581,40
|
05/04/2024 |
774.919 |
-1,90%
|
555,40
|
548,80
|
560,00
|
559,20
|
04/04/2024 |
429.489 |
2,89%
|
554,00
|
554,00
|
571,90
|
570,00
|
03/04/2024 |
346.124 |
-0,11%
|
550,00
|
548,60
|
555,60
|
554,00
|
02/04/2024 |
607.556 |
-2,19%
|
568,00
|
552,00
|
574,60
|
554,60
|
01/04/2024 |
0 |
1,54%
|
559,80
|
556,60
|
572,60
|
567,00
|
28/03/2024 |
545.785 |
1,54%
|
559,80
|
556,60
|
572,60
|
567,00
|
27/03/2024 |
515.878 |
1,09%
|
555,00
|
550,00
|
559,00
|
558,40
|
26/03/2024 |
437.857 |
2,33%
|
537,60
|
534,60
|
552,40
|
552,40
|
25/03/2024 |
723.080 |
-1,14%
|
545,40
|
533,20
|
545,40
|
539,80
|
22/03/2024 |
585.504 |
-0,69%
|
549,60
|
543,40
|
551,20
|
546,00
|
21/03/2024 |
1.108.242 |
2,50%
|
544,80
|
542,40
|
555,60
|
549,80
|
20/03/2024 |
457.350 |
-0,74%
|
539,00
|
531,80
|
540,90
|
536,40
|
19/03/2024 |
617.250 |
0,86%
|
531,00
|
528,00
|
540,40
|
540,40
|
18/03/2024 |
711.638 |
1,71%
|
530,60
|
527,00
|
542,60
|
535,80
|
15/03/2024 |
682.407 |
1,11%
|
522,60
|
520,00
|
537,00
|
526,80
|
14/03/2024 |
823.465 |
-3,12%
|
538,20
|
518,60
|
538,20
|
521,00
|
13/03/2024 |
353.016 |
-0,85%
|
545,60
|
534,40
|
546,60
|
537,80
|
12/03/2024 |
548.346 |
-1,53%
|
553,00
|
535,40
|
553,90
|
542,40
|
11/03/2024 |
243.705 |
0,92%
|
541,40
|
541,20
|
552,80
|
550,80
|
08/03/2024 |
241.739 |
-1,62%
|
554,20
|
540,00
|
556,00
|
545,80
|
07/03/2024 |
343.984 |
0,58%
|
550,00
|
550,00
|
560,20
|
554,80
|
06/03/2024 |
623.043 |
2,34%
|
540,20
|
540,20
|
562,40
|
551,60
|
05/03/2024 |
505.616 |
-1,95%
|
550,00
|
538,20
|
550,80
|
539,00
|
04/03/2024 |
427.954 |
-1,10%
|
558,00
|
543,20
|
558,00
|
549,70
|
01/03/2024 |
682.591 |
2,17%
|
545,30
|
544,40
|
558,40
|
555,80
|
29/02/2024 |
544.680 |
0,61%
|
543,50
|
536,40
|
552,40
|
544,00
|
28/02/2024 |
747.221 |
-3,55%
|
559,80
|
538,20
|
559,80
|
540,70
|
27/02/2024 |
514.937 |
0,57%
|
557,20
|
555,20
|
567,60
|
560,60
|
26/02/2024 |
779.899 |
2,09%
|
546,80
|
546,80
|
563,60
|
557,40
|
23/02/2024 |
493.177 |
-1,90%
|
555,50
|
544,00
|
556,20
|
546,00
|
22/02/2024 |
488.702 |
0,29%
|
558,10
|
549,20
|
560,60
|
556,60
|
21/02/2024 |
398.676 |
-0,16%
|
557,80
|
553,20
|
568,60
|
555,00
|
20/02/2024 |
385.625 |
-1,77%
|
563,20
|
553,60
|
565,60
|
555,90
|
19/02/2024 |
183.071 |
1,16%
|
559,00
|
558,60
|
567,00
|
565,90
|
16/02/2024 |
368.518 |
-1,86%
|
570,80
|
556,40
|
572,00
|
559,40
|
15/02/2024 |
607.764 |
1,39%
|
566,20
|
565,40
|
577,60
|
570,00
|
14/02/2024 |
344.846 |
1,77%
|
555,20
|
554,40
|
565,80
|
562,20
|
13/02/2024 |
703.031 |
1,41%
|
545,60
|
541,00
|
557,20
|
552,40
|
12/02/2024 |
361.582 |
-0,82%
|
550,80
|
542,20
|
553,60
|
544,70
|
09/02/2024 |
413.310 |
-1,96%
|
555,20
|
547,40
|
558,40
|
549,20
|
08/02/2024 |
386.485 |
-0,81%
|
565,00
|
559,20
|
571,40
|
560,20
|
07/02/2024 |
468.546 |
-0,39%
|
566,20
|
558,60
|
567,80
|
564,80
|
06/02/2024 |
408.291 |
0,07%
|
566,80
|
553,40
|
570,40
|
567,00
|
05/02/2024 |
407.813 |
-1,50%
|
575,00
|
564,00
|
577,60
|
566,60
|
02/02/2024 |
1.054.892 |
3,86%
|
573,80
|
569,00
|
582,20
|
575,20
|
01/02/2024 |
868.587 |
-0,40%
|
568,10
|
553,80
|
570,40
|
553,80
|
31/01/2024 |
779.619 |
0,14%
|
554,60
|
551,00
|
558,20
|
556,00
|
30/01/2024 |
1.309.001 |
1,31%
|
551,00
|
548,00
|
559,20
|
555,20
|
29/01/2024 |
961.294 |
3,20%
|
523,20
|
519,60
|
550,80
|
548,00
|
26/01/2024 |
528.137 |
-0,64%
|
538,20
|
528,20
|
538,80
|
531,00
|
25/01/2024 |
1.631.438 |
2,22%
|
521,60
|
519,60
|
542,00
|
534,40
|
24/01/2024 |
1.319.233 |
3,44%
|
530,00
|
514,60
|
538,20
|
522,80
|
23/01/2024 |
580.418 |
1,36%
|
502,80
|
500,40
|
511,60
|
505,40
|
22/01/2024 |
491.587 |
0,91%
|
499,80
|
497,60
|
507,20
|
498,60
|
19/01/2024 |
346.090 |
-0,97%
|
499,95
|
492,40
|
507,00
|
494,10
|
18/01/2024 |
608.735 |
1,13%
|
494,20
|
492,40
|
502,00
|
498,95
|
17/01/2024 |
902.206 |
-0,72%
|
487,40
|
484,50
|
495,20
|
493,40
|
16/01/2024 |
431.720 |
-0,96%
|
497,60
|
494,40
|
500,60
|
497,00
|
15/01/2024 |
459.168 |
0,12%
|
499,20
|
497,00
|
504,60
|
501,80
|
12/01/2024 |
990.902 |
-3,32%
|
518,40
|
495,80
|
522,20
|
501,20
|
11/01/2024 |
1.014.868 |
1,97%
|
526,80
|
516,00
|
533,20
|
518,40
|
10/01/2024 |
491.199 |
-1,47%
|
515,50
|
507,00
|
516,40
|
508,40
|
09/01/2024 |
603.868 |
1,54%
|
508,00
|
502,40
|
516,20
|
516,00
|
08/01/2024 |
498.696 |
1,76%
|
502,40
|
498,60
|
512,00
|
508,20
|
05/01/2024 |
418.175 |
0,32%
|
490,90
|
486,50
|
502,40
|
499,40
|
04/01/2024 |
751.563 |
4,19%
|
481,80
|
480,70
|
498,70
|
497,80
|
03/01/2024 |
824.737 |
-4,59%
|
496,90
|
475,30
|
499,70
|
477,80
|
02/01/2024 |
481.080 |
-1,46%
|
509,00
|
497,50
|
510,00
|
500,80
|
29/12/2023 |
139.546 |
-0,28%
|
510,40
|
505,20
|
511,20
|
508,20
|