Italia markets closed

easyJet plc (EJT1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,41+0,06 (+0,98%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,416,416,416,416,41-
02 mag 20246,186,356,186,356,357.897
30 apr 20246,266,326,266,306,3062
29 apr 20246,346,346,346,346,34-
26 apr 20246,206,206,206,206,20-
25 apr 20246,186,186,186,186,18-
24 apr 20246,316,316,316,316,31-
23 apr 20246,336,336,336,336,33-
22 apr 20246,186,186,186,186,18-
19 apr 20246,126,126,126,126,12600
18 apr 20246,036,236,036,236,23700
17 apr 20245,956,025,956,026,02351
16 apr 20245,996,035,955,955,951.581
15 apr 20246,056,056,056,056,05-
12 apr 20246,406,406,406,406,40-
11 apr 20246,666,666,666,666,66-
10 apr 20246,676,876,676,706,70470
09 apr 20246,706,706,706,706,701.000
08 apr 20246,476,476,476,476,47-
05 apr 20246,516,516,496,496,491.000
04 apr 20246,446,446,446,446,44-
03 apr 20246,436,486,436,486,483.500
02 apr 20246,666,666,616,616,6175
28 mar 20246,466,466,466,466,46800
27 mar 20246,336,486,336,486,483
26 mar 20246,246,246,246,246,24-
25 mar 20246,316,316,286,296,291.080
22 mar 20246,376,376,376,376,373
21 mar 20246,306,306,306,306,30-
20 mar 20246,286,286,286,286,28-
19 mar 20246,276,276,276,276,272.500
18 mar 20246,186,316,186,276,271.350
15 mar 20246,076,176,076,176,171.200
14 mar 20246,206,206,136,136,13400
13 mar 20246,366,366,196,196,191.200
12 mar 20246,466,476,346,346,34330
11 mar 20246,356,416,356,416,41100
08 mar 20246,376,406,376,406,40310
07 mar 20246,376,466,376,466,46200
06 mar 20246,296,296,296,296,29-
05 mar 20246,376,376,316,316,31501
04 mar 20246,446,446,446,446,44-
01 mar 20246,386,456,386,456,4580
29 feb 20246,336,336,336,336,33100
28 feb 20246,556,556,346,346,34370
27 feb 20246,466,606,466,606,603.025
26 feb 20246,346,526,346,526,52800
23 feb 20246,476,476,476,476,47-
22 feb 20246,386,506,386,506,501.200
22 feb 20240.045 Dividendo
21 feb 20246,526,526,526,526,47-
20 feb 20246,586,586,586,586,53-
19 feb 20246,576,576,566,566,52600
16 feb 20246,606,606,606,606,56-
15 feb 20246,566,616,566,616,57180
14 feb 20246,516,556,516,556,515.130
13 feb 20246,346,346,346,346,29-
12 feb 20246,366,406,366,386,348.341
09 feb 20246,466,476,416,416,37810
08 feb 20246,476,686,476,586,536.154
07 feb 20246,566,656,566,656,61390
06 feb 20246,546,546,546,546,50-
05 feb 20246,736,736,666,696,643.920
02 feb 20246,616,826,616,826,773.327
01 feb 20246,576,636,576,636,582.550
31 gen 20246,456,456,456,456,40-
30 gen 20246,386,506,386,486,43531
29 gen 20246,156,156,156,156,111.000
26 gen 20246,206,206,206,206,16-
25 gen 20246,036,266,036,266,211.158
24 gen 20245,976,205,976,136,092.350
23 gen 20245,795,945,795,945,90310
22 gen 20245,775,775,775,775,73100
19 gen 20245,755,755,755,755,7118
18 gen 20245,715,715,715,715,67-
17 gen 20245,695,695,695,695,6541
16 gen 20245,775,775,775,775,73-
15 gen 20245,865,865,795,795,751
12 gen 20246,016,016,016,015,97-
11 gen 20245,956,205,956,056,016.011
10 gen 20245,925,925,925,925,88-
09 gen 20245,865,865,865,865,82-
08 gen 20245,755,915,755,915,8750
05 gen 20245,645,645,645,645,60-
04 gen 20245,535,535,535,535,49-
03 gen 20245,715,715,495,495,45100
02 gen 20245,865,865,765,765,725.050
29 dic 20235,745,865,745,865,82100
28 dic 20235,895,895,705,705,66500
27 dic 20235,925,925,865,865,82500
22 dic 20235,885,935,885,935,893.565
21 dic 20235,846,005,835,905,862.873
20 dic 20235,805,905,795,795,751.692
19 dic 20235,735,735,735,735,69-
18 dic 20235,785,825,785,825,781.000
15 dic 20235,835,855,835,845,802.165
14 dic 20235,675,845,675,805,7618.160
13 dic 20235,675,715,675,715,674.000
12 dic 20235,535,715,535,715,676.996
11 dic 20235,575,575,555,555,511.179
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...