easyJet PLC (EZJ)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
706.148 |
-1,54%
|
355,75
|
348,10
|
358,00
|
351,10
|
| 27/04/2026 |
319.567 |
-0,67%
|
360,80
|
356,50
|
362,10
|
356,60
|
| 24/04/2026 |
512.274 |
-2,26%
|
364,00
|
356,80
|
365,00
|
359,60
|
| 23/04/2026 |
623.891 |
0,91%
|
360,70
|
357,60
|
368,80
|
367,90
|
| 22/04/2026 |
1.028.862 |
-3,77%
|
375,00
|
364,30
|
378,10
|
364,60
|
| 21/04/2026 |
591.759 |
-0,55%
|
383,20
|
377,20
|
387,55
|
378,90
|
| 20/04/2026 |
972.470 |
-4,03%
|
380,30
|
375,70
|
388,55
|
381,00
|
| 17/04/2026 |
2.673.395 |
7,65%
|
371,60
|
368,10
|
403,80
|
397,00
|
| 16/04/2026 |
2.067.570 |
-6,37%
|
360,15
|
359,20
|
386,70
|
368,80
|
| 15/04/2026 |
1.346.896 |
-0,33%
|
394,40
|
389,30
|
395,30
|
393,90
|
| 14/04/2026 |
923.702 |
5,11%
|
382,10
|
381,00
|
395,90
|
395,20
|
| 13/04/2026 |
547.966 |
-2,69%
|
375,25
|
369,10
|
376,60
|
376,00
|
| 10/04/2026 |
812.410 |
1,95%
|
386,90
|
381,00
|
392,60
|
386,40
|
| 09/04/2026 |
1.034.226 |
-3,34%
|
383,90
|
377,40
|
387,00
|
379,00
|
| 08/04/2026 |
1.942.488 |
10,11%
|
405,60
|
391,00
|
411,80
|
392,10
|
| 07/04/2026 |
768.846 |
-1,00%
|
361,20
|
352,80
|
364,80
|
356,10
|
| 02/04/2026 |
895.627 |
-1,43%
|
351,60
|
350,60
|
364,90
|
359,70
|
| 01/04/2026 |
742.832 |
5,27%
|
369,95
|
358,95
|
370,20
|
364,90
|
| 31/03/2026 |
1.313.351 |
-0,32%
|
348,00
|
346,30
|
351,80
|
346,65
|
| 30/03/2026 |
1.026.366 |
-1,26%
|
349,90
|
344,30
|
349,90
|
347,75
|
| 27/03/2026 |
793.664 |
-1,65%
|
357,30
|
350,30
|
358,30
|
352,20
|
| 26/03/2026 |
773.017 |
-0,15%
|
355,00
|
352,05
|
360,90
|
358,10
|
| 25/03/2026 |
1.001.247 |
1,77%
|
362,50
|
355,80
|
367,10
|
358,65
|
| 24/03/2026 |
763.421 |
-0,98%
|
362,30
|
350,90
|
362,30
|
352,40
|
| 23/03/2026 |
1.554.339 |
1,31%
|
345,00
|
337,10
|
370,50
|
360,65
|
| 20/03/2026 |
1.729.801 |
1,60%
|
357,80
|
355,00
|
363,00
|
356,00
|
| 19/03/2026 |
1.362.606 |
-4,00%
|
355,60
|
350,00
|
356,60
|
350,40
|
| 18/03/2026 |
1.215.378 |
1,02%
|
368,30
|
363,85
|
375,10
|
365,00
|
| 17/03/2026 |
1.076.575 |
-0,50%
|
365,30
|
358,00
|
370,50
|
361,30
|
| 16/03/2026 |
957.012 |
-2,10%
|
372,20
|
358,50
|
372,50
|
363,10
|
| 13/03/2026 |
774.423 |
-2,27%
|
373,80
|
370,00
|
377,70
|
370,90
|
| 12/03/2026 |
1.745.332 |
-4,41%
|
393,70
|
378,40
|
393,70
|
379,50
|
| 11/03/2026 |
910.172 |
-1,51%
|
397,20
|
394,10
|
400,20
|
397,00
|
| 10/03/2026 |
1.198.804 |
1,46%
|
411,00
|
398,20
|
413,00
|
403,10
|
| 09/03/2026 |
1.291.783 |
-3,00%
|
399,00
|
389,80
|
401,20
|
397,30
|
| 06/03/2026 |
734.781 |
-0,87%
|
419,20
|
403,60
|
422,10
|
409,60
|
| 05/03/2026 |
1.482.838 |
-4,57%
|
425,10
|
413,00
|
429,00
|
413,20
|
| 04/03/2026 |
994.162 |
0,44%
|
431,90
|
425,00
|
439,60
|
433,00
|
| 03/03/2026 |
1.306.312 |
-3,60%
|
443,40
|
426,00
|
444,20
|
431,10
|
| 02/03/2026 |
948.862 |
-3,36%
|
436,10
|
430,80
|
451,50
|
447,20
|
| 27/02/2026 |
873.130 |
-2,60%
|
475,00
|
457,70
|
475,00
|
462,75
|
| 26/02/2026 |
841.301 |
2,78%
|
465,20
|
462,50
|
483,40
|
475,10
|
| 25/02/2026 |
674.565 |
-2,13%
|
471,80
|
457,30
|
471,80
|
462,25
|
| 24/02/2026 |
328.354 |
0,36%
|
472,00
|
466,40
|
475,10
|
472,30
|
| 23/02/2026 |
354.311 |
-0,21%
|
474,70
|
469,30
|
478,00
|
470,60
|
| 20/02/2026 |
320.587 |
-0,78%
|
476,80
|
470,90
|
477,30
|
471,60
|
| 19/02/2026 |
714.981 |
-3,14%
|
485,50
|
471,90
|
485,50
|
475,30
|
| 18/02/2026 |
499.639 |
0,29%
|
492,55
|
480,35
|
492,60
|
490,70
|
| 17/02/2026 |
475.607 |
0,72%
|
483,30
|
479,00
|
489,80
|
489,30
|
| 16/02/2026 |
330.905 |
1,17%
|
483,00
|
483,00
|
492,70
|
485,80
|
| 13/02/2026 |
465.890 |
-0,06%
|
478,70
|
477,50
|
483,35
|
480,20
|
| 12/02/2026 |
477.084 |
-0,13%
|
483,50
|
477,60
|
488,70
|
480,50
|
| 11/02/2026 |
689.360 |
-0,37%
|
487,00
|
481,05
|
491,10
|
481,10
|
| 10/02/2026 |
476.039 |
-0,43%
|
484,60
|
478,40
|
487,00
|
482,90
|
| 09/02/2026 |
444.730 |
-0,55%
|
488,30
|
481,60
|
494,20
|
485,00
|
| 06/02/2026 |
490.374 |
0,12%
|
484,10
|
477,70
|
489,10
|
487,70
|
| 05/02/2026 |
389.233 |
-2,13%
|
495,90
|
482,95
|
497,90
|
487,10
|
| 04/02/2026 |
508.446 |
0,99%
|
493,50
|
491,90
|
499,10
|
497,70
|
| 03/02/2026 |
701.860 |
0,80%
|
488,70
|
485,80
|
493,00
|
492,80
|
| 02/02/2026 |
463.125 |
2,38%
|
479,20
|
479,20
|
489,70
|
488,90
|
| 30/01/2026 |
518.510 |
0,43%
|
476,70
|
475,80
|
483,10
|
477,55
|
| 29/01/2026 |
1.087.593 |
0,13%
|
479,65
|
467,30
|
490,35
|
475,50
|
| 28/01/2026 |
655.668 |
1,04%
|
471,90
|
468,60
|
477,15
|
474,90
|
| 27/01/2026 |
601.607 |
-1,07%
|
475,70
|
466,70
|
475,70
|
470,00
|
| 26/01/2026 |
364.664 |
-1,62%
|
479,80
|
470,60
|
480,40
|
475,10
|
| 23/01/2026 |
449.913 |
-2,94%
|
494,30
|
478,50
|
494,50
|
482,90
|
| 22/01/2026 |
620.313 |
2,63%
|
492,30
|
490,60
|
502,60
|
497,55
|
| 21/01/2026 |
474.323 |
1,79%
|
483,30
|
480,30
|
490,80
|
484,80
|
| 20/01/2026 |
460.891 |
-1,11%
|
484,50
|
474,30
|
488,50
|
476,30
|
| 19/01/2026 |
365.242 |
-0,49%
|
481,25
|
479,60
|
487,00
|
481,65
|
| 16/01/2026 |
482.269 |
0,25%
|
484,00
|
479,60
|
486,90
|
484,00
|
| 15/01/2026 |
872.607 |
0,34%
|
476,50
|
475,20
|
485,10
|
482,80
|
| 14/01/2026 |
697.430 |
-1,02%
|
488,30
|
478,70
|
495,90
|
481,15
|
| 13/01/2026 |
328.206 |
-1,66%
|
491,20
|
483,40
|
492,40
|
486,10
|
| 12/01/2026 |
558.022 |
-1,81%
|
500,40
|
489,70
|
500,40
|
494,30
|
| 09/01/2026 |
374.175 |
-0,95%
|
505,40
|
501,40
|
508,40
|
503,40
|
| 08/01/2026 |
308.986 |
0,91%
|
504,60
|
504,60
|
510,20
|
508,20
|
| 07/01/2026 |
490.539 |
-4,04%
|
521,20
|
500,40
|
522,00
|
503,60
|
| 06/01/2026 |
427.676 |
1,73%
|
517,40
|
515,00
|
525,20
|
524,80
|
| 05/01/2026 |
590.488 |
0,18%
|
517,00
|
502,40
|
517,00
|
515,90
|
| 02/01/2026 |
438.769 |
1,06%
|
510,00
|
505,80
|
515,20
|
515,00
|
| 31/12/2025 |
74.716 |
-0,16%
|
509,60
|
506,80
|
510,20
|
509,60
|
| 30/12/2025 |
148.464 |
0,99%
|
506,80
|
502,80
|
511,00
|
510,40
|
| 29/12/2025 |
228.826 |
-0,43%
|
507,80
|
503,20
|
508,00
|
505,40
|
| 24/12/2025 |
62.827 |
-0,16%
|
504,70
|
502,60
|
508,40
|
507,60
|
| 23/12/2025 |
216.026 |
-0,82%
|
514,00
|
507,10
|
514,00
|
508,40
|
| 22/12/2025 |
235.749 |
-0,74%
|
513,60
|
508,20
|
515,20
|
512,60
|
| 19/12/2025 |
359.001 |
-0,04%
|
516,00
|
512,00
|
518,60
|
516,40
|
| 18/12/2025 |
321.785 |
0,94%
|
511,70
|
509,60
|
517,40
|
516,60
|
| 17/12/2025 |
479.286 |
-0,35%
|
516,20
|
508,20
|
516,20
|
511,80
|
| 16/12/2025 |
1.172.217 |
3,55%
|
503,20
|
499,90
|
514,00
|
513,60
|
| 15/12/2025 |
565.525 |
1,59%
|
490,75
|
488,70
|
499,60
|
496,00
|
| 12/12/2025 |
587.486 |
0,60%
|
483,60
|
483,60
|
491,00
|
488,25
|
| 11/12/2025 |
211.282 |
2,40%
|
476,00
|
476,00
|
486,40
|
485,35
|
| 10/12/2025 |
154.144 |
-0,92%
|
475,60
|
473,90
|
482,00
|
474,00
|
| 09/12/2025 |
239.981 |
-1,46%
|
485,60
|
475,90
|
485,60
|
478,40
|
| 08/12/2025 |
175.000 |
-0,68%
|
494,20
|
484,90
|
494,20
|
485,50
|
| 05/12/2025 |
431.175 |
-0,37%
|
491,50
|
487,20
|
495,50
|
488,80
|
| 04/12/2025 |
341.144 |
1,47%
|
488,10
|
487,20
|
494,30
|
490,60
|
| 03/12/2025 |
538.256 |
-1,99%
|
494,80
|
483,25
|
496,30
|
483,50
|
