easyJet PLC (EZJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26-09-2023	479.113	-0,85%	418,90	417,30	426,00	421,40
25-09-2023	448.151	-2,64%	431,40	418,50	434,20	425,00
22-09-2023	415.988	0,46%	432,80	427,90	438,60	436,50
21-09-2023	540.230	0,86%	424,20	424,20	436,30	434,50
20-09-2023	786.592	2,15%	420,70	419,30	439,80	430,80
19-09-2023	791.997	-3,36%	432,20	419,80	436,30	421,75
18-09-2023	405.868	-2,24%	445,00	434,90	445,80	436,40
15-09-2023	193.935	-0,18%	449,00	442,60	450,00	446,40
14-09-2023	756.204	-1,79%	453,40	438,70	453,40	447,20
13-09-2023	313.560	0,28%	452,55	449,90	460,80	455,35
12-09-2023	855.521	2,36%	442,40	438,50	464,40	454,10
11-09-2023	536.866	2,82%	435,90	428,70	444,50	443,65
08-09-2023	528.410	0,51%	425,30	425,30	433,80	431,50
07-09-2023	955.698	1,63%	415,10	415,10	435,40	429,30
06-09-2023	792.045	-2,92%	431,20	420,80	432,00	422,40
05-09-2023	459.104	0,12%	425,80	423,30	436,10	435,10
04-09-2023	370.967	2,50%	428,70	428,70	439,60	434,60
01-09-2023	319.074	0,19%	425,80	421,80	428,30	424,00
31-08-2023	705.803	1,17%	418,80	418,70	430,00	423,20
30-08-2023	398.675	-0,52%	424,60	414,70	424,60	418,30
29-08-2023	539.504	2,41%	417,50	415,20	422,40	420,50
28-08-2023	400.705	-3,18%	422,80	409,40	423,10	410,60
25-08-2023	400.705	-3,18%	422,80	409,40	423,10	410,60
24-08-2023	502.251	-1,97%	433,40	423,30	439,20	424,10
23-08-2023	211.288	0,33%	430,20	426,90	432,60	432,60
22-08-2023	196.853	1,55%	428,10	426,50	433,40	431,20
21-08-2023	283.889	-0,28%	426,70	420,60	427,80	424,60
18-08-2023	243.821	-1,57%	429,60	419,00	429,60	425,80
17-08-2023	276.575	-2,55%	441,60	431,80	441,60	432,60
16-08-2023	292.578	1,05%	439,00	435,00	443,90	443,90
15-08-2023	335.494	-0,93%	445,80	437,60	446,60	439,30
14-08-2023	184.612	-1,23%	444,10	439,90	446,70	443,40
11-08-2023	309.446	-0,80%	448,40	445,40	450,80	448,90
10-08-2023	651.932	2,61%	450,90	449,10	457,30	452,50
09-08-2023	497.716	-2,95%	456,80	439,10	460,85	441,00
08-08-2023	485.899	-0,18%	451,10	448,70	456,60	454,40
07-08-2023	340.439	0,82%	455,90	451,60	458,00	455,20
04-08-2023	368.617	2,36%	445,40	444,60	454,70	451,50
03-08-2023	722.201	-1,12%	442,80	432,60	444,10	441,10
02-08-2023	640.353	-1,43%	445,20	433,10	446,90	446,10
01-08-2023	371.097	-0,28%	452,40	450,40	460,20	452,55
31-07-2023	473.113	0,71%	451,30	450,90	456,20	453,80
28-07-2023	508.950	-0,13%	450,90	447,00	457,20	450,60
27-07-2023	693.545	0,94%	446,90	444,25	455,10	451,20
26-07-2023	902.723	0,20%	438,90	438,10	454,00	447,00
25-07-2023	802.117	-1,70%	456,00	443,20	461,80	446,10
24-07-2023	1.390.512	-5,04%	463,10	451,60	468,00	453,80
21-07-2023	722.906	0,02%	483,40	474,60	487,20	477,90
20-07-2023	1.200.396	-3,51%	501,00	474,60	502,00	477,80
19-07-2023	735.807	2,04%	499,00	494,00	503,40	495,20
18-07-2023	482.947	1,40%	478,40	474,90	487,00	485,30
17-07-2023	444.140	-0,44%	477,15	473,90	482,50	478,60
14-07-2023	596.846	-2,81%	493,40	479,30	495,00	480,70
13-07-2023	525.713	0,82%	491,15	486,90	503,80	494,60
12-07-2023	381.754	-0,73%	490,30	480,50	496,90	490,60
11-07-2023	516.277	0,51%	491,70	490,00	498,30	494,20
10-07-2023	226.601	1,07%	486,70	484,40	492,50	491,70
07-07-2023	406.148	1,12%	478,50	475,20	486,80	486,50
06-07-2023	627.397	-3,18%	490,40	476,20	490,40	481,10
05-07-2023	325.455	0,45%	488,00	486,80	497,30	496,90
04-07-2023	220.571	0,04%	492,80	491,40	497,90	494,70
03-07-2023	321.783	2,45%	483,50	483,50	498,50	494,50
30-06-2023	285.942	-0,41%	486,00	482,10	488,20	482,70
29-06-2023	591.495	-0,57%	485,20	475,80	488,30	484,70
28-06-2023	356.474	0,60%	483,00	482,90	491,45	487,50
27-06-2023	381.480	2,04%	478,90	473,20	484,90	484,60
26-06-2023	603.548	0,21%	476,65	467,70	479,20	474,90
23-06-2023	984.603	-4,32%	488,10	465,65	491,00	473,90
22-06-2023	404.671	-1,26%	496,20	489,60	501,20	495,30
21-06-2023	406.257	-0,40%	496,30	494,10	508,20	501,60
20-06-2023	287.374	-0,83%	504,40	502,40	512,20	503,60
19-06-2023	451.352	0,36%	505,80	505,40	514,00	507,80
16-06-2023	1.126.427	3,33%	492,10	491,20	512,60	506,00
15-06-2023	404.532	-0,67%	494,00	484,90	495,00	489,70
14-06-2023	491.595	-1,02%	499,00	490,25	502,10	493,00
13-06-2023	459.532	0,91%	497,90	495,90	503,80	498,10
12-06-2023	344.304	0,94%	492,70	490,00	497,50	493,60
09-06-2023	363.071	-0,59%	491,60	484,60	492,00	489,00
08-06-2023	310.509	0,84%	487,00	486,30	494,10	491,90
07-06-2023	367.206	1,04%	484,30	479,00	487,80	487,80
06-06-2023	365.897	-0,29%	482,20	477,70	484,40	482,80
05-06-2023	630.619	-0,21%	486,30	482,30	488,20	484,20
02-06-2023	424.566	2,91%	476,60	474,60	485,20	485,20
01-06-2023	514.698	-0,02%	471,10	467,70	479,15	471,50
31-05-2023	154.545	-1,47%	474,00	468,10	477,00	471,60
30-05-2023	591.109	-1,81%	486,00	475,60	486,00	477,30
29-05-2023	475.704	-0,26%	486,80	480,20	488,30	486,10
26-05-2023	475.704	-0,26%	486,80	480,20	488,30	486,10
25-05-2023	696.176	-0,40%	488,60	480,00	491,90	487,35
24-05-2023	462.661	-2,08%	494,00	483,50	494,40	489,30
23-05-2023	494.996	-0,18%	500,00	496,70	504,80	499,70
22-05-2023	581.385	-0,24%	504,70	500,00	512,00	500,60