Italia markets open in 8 hours 12 minutes

easyJet plc (EZJ.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
489,80-15,80 (-3,13%)
Alla chiusura: 4:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2020507,20508,20483,50489,80489,802.006.556
28 set 2020502,00507,20483,18505,60505,602.767.320
25 set 2020488,50500,00472,10486,20486,204.896.232
24 set 2020493,30506,20476,30488,50488,503.205.924
23 set 2020504,40535,60495,00505,40505,402.951.946
22 set 2020492,90500,00470,30494,90494,906.244.695
21 set 2020535,80535,80482,63495,20495,207.160.722
18 set 2020594,00594,00538,60539,60539,6010.545.472
17 set 2020580,60599,80574,20594,20594,202.775.762
16 set 2020579,80591,00564,96590,00590,003.017.627
15 set 2020596,00601,80578,60585,60585,601.850.275
14 set 2020586,20604,20581,00590,00590,003.814.000
11 set 2020590,00603,60568,80580,00580,002.788.560
10 set 2020586,00609,40582,00592,40592,402.636.832
09 set 2020590,00594,80561,40584,80584,803.756.219
08 set 2020597,00615,00576,80597,40597,405.200.497
07 set 2020650,00659,00625,80628,40628,402.354.732
04 set 2020619,80649,40608,20643,60643,604.067.877
03 set 2020599,00640,80598,00628,60628,606.553.594
02 set 2020610,00615,60590,39590,60590,602.682.839
01 set 2020626,80626,80586,00603,40603,403.049.388
28 ago 2020628,20642,73625,51633,20633,202.836.652
27 ago 2020609,80634,08604,60628,20628,203.641.245
26 ago 2020604,20622,00600,58611,80611,802.214.465
25 ago 2020605,20628,60602,40602,40602,403.522.816
24 ago 2020597,80608,17559,60596,40596,403.431.331
21 ago 2020570,80577,60559,60573,80573,803.471.227
20 ago 2020562,60568,80550,00554,40554,402.476.681
19 ago 2020557,00575,00556,80575,00575,002.448.838
18 ago 2020544,60574,39533,00556,60556,603.947.777
17 ago 2020570,00577,80540,60544,60544,604.606.489
14 ago 2020582,40592,38560,80570,80570,808.020.599
13 ago 2020627,00636,60609,80610,80610,802.555.774
12 ago 2020646,40655,76627,00633,40633,403.991.433
11 ago 2020625,00649,20616,60646,40646,406.060.911
10 ago 2020580,20606,20577,00604,40604,403.258.953
07 ago 2020586,40586,40556,60575,00575,003.211.168
06 ago 2020576,20593,40562,64591,00591,003.505.943
05 ago 2020562,20604,20557,80587,20587,206.255.098
04 ago 2020542,00570,00526,00551,60551,606.079.357
03 ago 2020497,70509,60486,60507,20507,205.654.440
31 lug 2020522,80524,63491,31493,20493,204.158.868
30 lug 2020538,20543,20511,20522,60522,604.058.230
29 lug 2020548,00559,60530,60540,80540,803.147.645
28 lug 2020548,00549,75524,80545,80545,805.957.632
27 lug 2020569,80569,80503,01542,20542,209.922.550
24 lug 2020609,80611,20587,88589,00589,003.631.460
23 lug 2020624,00628,20611,28614,80614,802.210.573
22 lug 2020637,20644,20603,60618,40618,403.371.705
21 lug 2020645,00664,20616,00621,00621,005.933.967
20 lug 2020665,20672,04635,60639,40639,402.918.642
17 lug 2020680,00680,00650,00663,00663,003.126.866
16 lug 2020693,60700,60680,20685,20685,202.151.313
15 lug 2020670,40698,00657,60691,60691,608.232.941
14 lug 2020654,80660,60644,40650,00650,002.719.163
13 lug 2020678,20697,00660,00663,40663,402.734.793
10 lug 2020646,40670,66637,40664,00664,002.946.729
09 lug 2020664,80674,09646,40652,80652,802.955.788
08 lug 2020696,00706,40650,00656,80656,805.072.793
07 lug 2020713,80724,40692,00703,00703,003.517.081
06 lug 2020717,20729,20703,40716,00716,003.873.571
03 lug 2020686,80709,60678,80699,60699,603.068.824
02 lug 2020686,20714,20679,80684,20684,207.931.379
01 lug 2020680,00684,60644,60669,60669,604.298.370
30 giu 2020697,00707,80674,20680,00680,005.399.102
29 giu 2020655,80696,20654,00686,40686,408.281.920
26 giu 2020690,40709,40645,40651,60651,6012.934.931
25 giu 2020705,00713,20666,84670,00670,0016.413.639
24 giu 2020779,40804,40731,20740,00740,004.252.998
23 giu 2020800,20820,20784,00787,60787,602.761.301
22 giu 2020781,40801,00765,00797,60797,603.901.489
19 giu 2020815,20822,00790,60798,00798,0011.440.189
18 giu 2020784,20816,00774,00803,20803,203.498.045
17 giu 2020803,40839,40784,60792,20792,204.286.374
16 giu 2020814,00850,00798,20803,40803,405.042.366
15 giu 2020776,84795,35732,50767,60767,605.325.843
12 giu 2020740,20836,00738,00805,00805,006.854.141
11 giu 2020777,60792,60732,50760,20760,206.875.130
10 giu 2020850,00877,20808,40818,40818,404.592.580
09 giu 2020885,20918,20801,55854,20854,207.192.264
08 giu 2020897,40955,60851,20880,20880,2010.741.442
05 giu 2020899,00919,80869,20891,20891,2012.440.931
04 giu 2020787,00841,20770,40833,00833,0010.492.170
03 giu 2020741,60785,07733,19784,40784,408.244.225
02 giu 2020729,80739,52703,60724,60724,606.310.212
01 giu 2020699,40719,00690,20706,00706,004.709.866
29 mag 2020730,00733,60680,00680,00680,0023.395.485
28 mag 2020728,20772,20710,40740,00740,0011.626.173
27 mag 2020675,40740,00663,20708,60708,6012.450.416
26 mag 2020600,00684,20595,88665,20665,2011.949.605
22 mag 2020558,00574,80550,20557,40557,404.284.565
21 mag 2020573,20589,20555,93574,80574,808.331.056
20 mag 2020536,40560,00518,80550,40550,403.604.036
19 mag 2020577,40593,80528,60547,20547,208.233.929
18 mag 2020513,40560,50496,00551,60551,605.076.944
15 mag 2020490,10526,60486,11499,30499,304.706.191
14 mag 2020480,90487,30445,70484,00484,005.110.683
13 mag 2020499,70503,00476,40488,50488,503.580.567
12 mag 2020498,40517,80494,10507,00507,004.679.330
11 mag 2020525,40538,85483,20500,00500,007.874.203
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità