easyJet PLC (EZJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
28-12-2023	252.977	-1,05%	515,00	508,40	517,40	509,60
27-12-2023	387.703	-0,16%	513,40	507,20	515,40	515,00
26-12-2023	187.330	-0,50%	518,40	513,50	519,80	515,80
22-12-2023	187.330	-0,50%	518,40	513,50	519,80	515,80
21-12-2023	784.474	2,13%	510,60	508,80	522,60	518,40
20-12-2023	595.641	0,83%	509,00	506,00	513,60	507,60
19-12-2023	683.575	1,08%	495,10	494,00	507,60	503,40
18-12-2023	517.466	-0,56%	496,50	491,90	504,40	498,00
15-12-2023	541.280	-0,40%	504,80	497,40	506,20	500,80
14-12-2023	1.018.077	2,47%	497,30	497,30	508,00	502,80
13-12-2023	502.230	-0,02%	489,10	487,10	494,10	490,70
12-12-2023	550.447	2,79%	477,70	477,60	491,90	490,80
11-12-2023	480.433	-1,03%	482,10	474,80	484,30	477,50
08-12-2023	514.209	-0,37%	481,90	479,80	488,00	482,45
07-12-2023	566.984	0,47%	473,10	473,10	487,50	484,25
06-12-2023	591.602	3,01%	472,70	472,50	483,00	482,00
05-12-2023	592.696	-0,89%	467,80	460,50	473,00	467,90
04-12-2023	758.902	0,86%	469,60	467,70	481,80	472,10
01-12-2023	908.543	3,49%	453,90	453,90	469,80	468,10
30-11-2023	697.784	2,40%	447,10	445,50	454,60	452,30
29-11-2023	1.068.812	5,09%	425,10	425,10	447,50	441,70
28-11-2023	1.347.207	3,42%	419,30	402,30	427,00	420,30
27-11-2023	960.915	-0,49%	408,70	404,20	413,90	406,40
24-11-2023	587.914	-0,73%	408,30	400,60	408,80	408,40
23-11-2023	925.603	-2,30%	420,30	405,20	420,30	411,40
22-11-2023	789.607	0,91%	418,30	412,95	423,70	421,10
21-11-2023	676.297	-4,28%	431,60	417,30	437,20	417,30
20-11-2023	515.475	-0,06%	435,60	431,50	440,00	435,95
17-11-2023	923.899	1,35%	432,40	432,40	445,50	436,20
16-11-2023	972.725	0,90%	437,40	428,70	440,50	430,40
15-11-2023	862.985	2,81%	416,60	416,60	435,00	426,55
14-11-2023	421.135	2,27%	408,00	406,80	417,50	414,90
13-11-2023	630.197	2,63%	393,30	393,30	411,40	405,70
10-11-2023	586.058	-2,90%	400,70	390,60	400,70	395,30
09-11-2023	695.532	0,74%	405,70	400,00	412,20	407,10
08-11-2023	281.655	0,80%	399,00	396,80	405,90	404,10
07-11-2023	195.479	0,83%	396,00	395,80	405,00	400,90
06-11-2023	970.324	1,74%	402,00	397,20	411,90	397,60
03-11-2023	978.601	3,61%	383,10	379,50	395,00	390,80
02-11-2023	827.861	2,03%	373,90	373,10	383,90	377,20
01-11-2023	584.181	1,09%	366,10	360,00	374,80	369,70
31-10-2023	627.727	-2,19%	377,20	364,40	380,50	365,70
30-10-2023	685.429	2,64%	365,20	362,40	374,80	373,90
27-10-2023	558.312	-0,52%	365,30	356,20	367,80	364,30
26-10-2023	348.838	-0,38%	362,45	359,00	367,40	366,20
25-10-2023	510.915	0,16%	367,50	356,40	368,60	367,60
24-10-2023	349.999	0,69%	366,50	362,95	370,80	367,00
23-10-2023	436.295	1,25%	360,10	350,40	365,20	364,50
20-10-2023	397.557	-1,56%	360,00	354,10	365,00	360,00
19-10-2023	906.454	-2,30%	365,70	363,20	373,00	365,70
18-10-2023	1.294.312	-4,08%	388,00	368,30	388,00	374,30
17-10-2023	735.519	-0,71%	395,10	389,30	401,90	390,20
16-10-2023	569.906	-0,30%	390,75	384,00	395,30	393,00
13-10-2023	1.708.502	-3,76%	403,10	386,30	414,10	394,20
12-10-2023	3.260.366	-5,88%	420,10	401,30	436,90	409,60
11-10-2023	497.309	-1,16%	439,00	433,80	443,00	435,20
10-10-2023	780.204	3,36%	431,50	430,40	441,70	440,30
09-10-2023	1.311.363	-5,06%	429,20	416,00	434,50	426,00
06-10-2023	991.526	2,51%	439,00	437,70	449,90	448,70
05-10-2023	831.091	2,77%	427,60	427,60	443,60	437,70
04-10-2023	852.078	0,95%	411,90	411,70	426,20	425,90
03-10-2023	295.787	-2,32%	425,90	420,00	433,00	421,90
02-10-2023	485.111	0,47%	427,20	425,80	435,10	431,90
29-09-2023	824.287	2,87%	421,50	421,50	431,50	429,90
28-09-2023	550.844	-0,48%	416,40	405,30	418,10	417,90
27-09-2023	357.832	-0,36%	418,40	417,20	427,20	419,90