easyJet PLC (EZJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	335.814	-0,72%	329,20	320,70	330,20	329,70
28-12-2022	607.048	-3,01%	341,10	329,80	343,80	332,10
27-12-2022	191.008	1,27%	338,30	336,20	344,20	342,40
23-12-2022	191.008	1,27%	338,30	336,20	344,20	342,40
22-12-2022	282.645	-1,97%	347,80	335,30	349,70	338,10
21-12-2022	177.956	1,74%	344,00	341,10	347,70	344,90
20-12-2022	289.206	-2,14%	343,20	338,20	344,00	339,00
19-12-2022	322.083	-2,01%	351,00	346,10	356,00	346,40
16-12-2022	365.002	-2,91%	365,00	351,70	365,00	353,50
15-12-2022	774.536	0,00%	360,10	358,00	369,70	364,10
14-12-2022	579.552	-1,65%	367,00	358,30	367,90	364,10
13-12-2022	1.487.268	-2,25%	368,00	365,40	378,30	370,20
12-12-2022	589.921	-1,56%	385,30	374,20	385,30	378,70
09-12-2022	515.424	2,56%	378,90	375,00	385,40	384,70
08-12-2022	726.103	-1,24%	366,10	366,10	379,80	375,10
07-12-2022	811.776	-3,48%	387,15	376,90	392,00	379,80
06-12-2022	583.076	0,85%	388,60	380,60	395,00	393,50
05-12-2022	349.228	-1,14%	399,20	390,10	399,20	390,20
02-12-2022	787.079	1,44%	391,40	388,00	398,90	394,70
01-12-2022	1.220.910	0,44%	396,00	386,60	404,00	389,10
30-11-2022	1.051.707	1,02%	383,55	383,55	394,00	387,40
29-11-2022	1.763.883	-3,13%	385,90	373,00	391,10	383,50
28-11-2022	1.067.374	-2,15%	400,25	394,70	410,30	395,90
25-11-2022	364.284	1,99%	399,00	392,45	405,90	404,60
24-11-2022	621.782	2,35%	387,20	387,20	400,50	396,70
23-11-2022	663.398	3,36%	375,90	375,90	387,80	387,60
22-11-2022	775.615	-3,67%	386,80	371,00	386,80	375,00
21-11-2022	922.468	0,13%	385,80	371,20	389,80	389,30
18-11-2022	804.974	-0,05%	388,80	381,20	390,80	388,80
17-11-2022	973.492	-1,04%	393,30	378,95	400,60	389,00
16-11-2022	1.177.036	-5,30%	413,60	386,70	414,00	393,10
15-11-2022	738.003	-1,21%	420,20	407,50	428,20	415,10
14-11-2022	1.672.717	1,87%	413,80	403,90	424,40	420,20
11-11-2022	1.496.954	3,64%	404,50	404,50	414,60	412,50
10-11-2022	1.434.695	3,86%	379,30	377,50	399,50	398,00
09-11-2022	955.379	-0,29%	379,70	371,65	383,60	383,20
08-11-2022	871.568	4,06%	366,50	363,30	386,40	384,30
07-11-2022	1.057.647	3,85%	353,10	351,10	373,60	369,30
04-11-2022	662.388	2,42%	349,90	344,40	356,80	355,60
03-11-2022	433.546	1,25%	336,40	333,40	347,90	347,20
02-11-2022	616.158	-3,03%	353,55	333,40	353,55	342,90
01-11-2022	914.841	0,63%	354,30	349,30	360,50	353,60
31-10-2022	1.373.394	6,91%	336,80	336,80	356,60	351,40
28-10-2022	794.029	-3,95%	332,30	323,90	344,80	328,70
27-10-2022	927.420	1,39%	332,10	330,50	347,20	342,20
26-10-2022	1.166.546	6,94%	315,70	314,30	338,10	337,50
25-10-2022	668.808	1,61%	314,60	308,40	318,10	315,60
24-10-2022	801.880	-2,94%	325,70	308,80	331,20	310,60
21-10-2022	711.221	-2,17%	322,50	315,90	324,70	320,00
20-10-2022	731.127	-1,06%	325,60	317,10	327,40	327,10
19-10-2022	768.070	1,47%	329,40	323,60	336,90	330,60
18-10-2022	854.344	0,71%	331,50	322,50	332,90	325,80
17-10-2022	1.183.058	5,14%	308,70	306,30	323,50	323,50
14-10-2022	1.199.767	6,69%	294,50	294,30	316,20	307,70
13-10-2022	1.548.473	0,70%	288,40	278,90	304,35	288,40
12-10-2022	900.184	-3,34%	292,60	279,80	294,80	286,40
11-10-2022	1.234.082	-0,07%	293,50	292,70	308,30	296,30
10-10-2022	897.552	0,78%	289,80	283,70	302,50	296,50
07-10-2022	1.090.977	-0,78%	293,60	291,00	298,90	294,20
06-10-2022	1.117.931	2,74%	294,30	289,40	298,40	296,50
05-10-2022	798.693	-4,25%	301,80	284,90	304,10	288,60
04-10-2022	719.391	4,29%	292,20	290,50	305,60	301,40
03-10-2022	1.614.670	-2,63%	286,20	277,00	290,50	289,00
30-09-2022	1.290.378	1,18%	294,50	291,30	306,00	296,80
29-09-2022	1.491.641	-1,10%	293,30	288,10	296,80	293,35
28-09-2022	1.358.304	-1,82%	295,60	279,60	297,00	296,60
27-09-2022	1.227.283	-0,17%	305,10	301,10	310,00	302,10
26-09-2022	1.514.500	-1,69%	301,10	294,90	308,90	302,60
23-09-2022	1.880.201	-5,23%	324,70	304,60	328,20	307,80
22-09-2022	1.093.437	-5,53%	331,20	324,20	333,90	324,80
21-09-2022	884.743	-2,83%	344,90	336,40	347,50	343,80
20-09-2022	1.089.535	2,40%	351,00	344,40	360,50	353,80
19-09-2022	1.004.789	-3,68%	351,30	343,90	354,15	345,50
16-09-2022	1.004.789	-3,68%	351,30	343,90	354,15	345,50
15-09-2022	969.798	3,58%	348,60	348,60	361,40	358,70
14-09-2022	1.686.980	-2,60%	340,60	335,85	348,10	346,30
13-09-2022	1.645.888	-1,94%	367,50	355,00	375,85	355,55
12-09-2022	1.048.606	1,71%	360,90	359,10	367,70	362,60
09-09-2022	788.020	0,56%	357,90	352,25	362,15	356,50
08-09-2022	1.279.210	-2,88%	373,10	350,80	373,50	354,50
07-09-2022	1.320.638	-0,95%	365,40	355,90	375,60	365,00
06-09-2022	1.087.072	4,93%	353,20	352,80	375,00	368,50
05-09-2022	790.126	-2,47%	367,20	344,00	367,50	351,20
02-09-2022	819.007	3,87%	348,90	348,90	360,40	360,10
01-09-2022	1.402.044	-3,78%	355,30	344,60	356,20	346,70
31-08-2022	1.004.084	1,21%	358,00	355,10	363,40	360,30
30-08-2022	1.240.882	0,59%	355,15	353,40	362,30	356,00
29-08-2022	575.975	-2,99%	366,10	352,70	367,70	353,90
26-08-2022	575.975	-2,99%	366,10	352,70	367,70	353,90
25-08-2022	342.024	0,65%	367,50	362,00	369,40	364,80
24-08-2022	778.180	-0,54%	361,70	355,50	364,60	362,45
23-08-2022	801.116	-0,41%	364,40	361,40	371,00	364,40
22-08-2022	931.450	-4,42%	383,50	361,00	384,20	365,90
19-08-2022	1.128.208	-6,50%	405,00	382,10	405,00	382,80
18-08-2022	402.657	1,41%	404,00	402,30	414,70	409,40
17-08-2022	734.689	-5,35%	426,30	402,00	427,10	403,70
16-08-2022	399.517	1,43%	423,00	421,00	429,80	426,50
15-08-2022	444.279	2,76%	411,25	405,50	422,30	420,50
12-08-2022	602.373	1,59%	404,70	400,60	410,30	409,20
11-08-2022	430.357	-0,69%	411,00	401,20	412,00	402,80