EZJ.L - easyJet plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20201.489,001.502,001.472,001.477,501.477,502.007.881
16 gen 20201.504,001.510,501.466,501.482,501.482,501.490.168
15 gen 20201.503,001.521,581.486,001.499,501.499,502.420.902
14 gen 20201.516,001.518,501.486,501.509,001.509,002.268.399
13 gen 20201.520,001.545,411.479,651.492,001.492,001.512.005
10 gen 20201.500,001.545,411.479,501.499,001.499,001.997.011
09 gen 20201.420,001.445,501.417,521.438,501.438,501.424.221
08 gen 20201.375,001.407,501.366,501.407,501.407,501.805.090
07 gen 20201.367,501.383,501.360,501.370,001.370,001.055.569
06 gen 20201.368,501.373,841.330,001.353,001.353,001.766.547
03 gen 20201.403,001.413,361.372,361.382,001.382,002.286.187
02 gen 20201.432,501.443,001.420,001.430,001.430,001.056.727
31 dic 20191.414,501.430,001.407,501.424,501.424,50423.768
30 dic 20191.415,001.430,001.408,001.421,501.421,50605.730
27 dic 20191.410,001.428,001.410,001.420,501.420,50554.743
24 dic 20191.429,001.429,501.411,001.419,001.419,00260.558
23 dic 20191.424,501.431,001.410,001.410,001.410,001.183.235
20 dic 20191.428,001.440,501.407,501.428,501.428,506.118.249
19 dic 20191.416,501.445,001.416,501.430,001.430,002.045.155
18 dic 20191.432,501.447,001.422,501.429,001.429,001.452.273
17 dic 20191.485,001.495,001.408,001.427,001.427,002.071.284
16 dic 20191.469,501.502,001.458,271.501,001.501,002.827.663
13 dic 20191.520,001.557,501.451,501.470,001.470,005.638.261
12 dic 20191.355,501.388,001.354,501.362,001.362,001.575.864
11 dic 20191.341,501.361,001.334,001.355,501.355,501.573.602
10 dic 20191.362,001.366,941.331,001.334,001.334,002.437.004
09 dic 20191.395,001.395,001.348,501.363,001.363,001.499.796
06 dic 20191.375,001.395,171.370,001.388,001.388,001.035.699
05 dic 20191.370,501.370,501.350,801.360,001.360,002.033.373
04 dic 20191.306,501.375,001.301,401.373,501.373,503.680.628
03 dic 20191.332,501.352,501.288,001.306,501.306,502.232.508
02 dic 20191.333,501.357,501.324,001.325,001.325,003.221.981
29 nov 20191.348,501.373,891.333,501.338,001.338,001.123.406
28 nov 20191.349,501.356,501.338,001.355,501.355,501.018.465
27 nov 20191.347,001.354,001.335,001.340,501.340,501.520.000
26 nov 20191.343,001.364,501.340,001.340,001.340,002.669.722
25 nov 20191.347,501.358,501.336,491.358,501.358,501.643.951
22 nov 20191.326,501.348,501.321,501.347,501.347,501.680.196
21 nov 20191.341,501.350,001.324,501.332,501.332,501.584.954
20 nov 20191.340,001.362,001.331,501.348,001.348,002.642.170
19 nov 20191.252,001.344,501.246,501.344,501.344,503.179.163
18 nov 20191.308,001.324,001.274,501.276,501.276,502.833.357
15 nov 20191.291,501.310,641.288,001.302,001.302,003.619.523
14 nov 20191.310,001.321,501.294,501.294,501.294,501.173.909
13 nov 20191.310,001.310,001.287,501.304,501.304,501.444.180
12 nov 20191.303,001.312,501.291,001.306,001.306,00738.784
11 nov 20191.300,001.319,501.285,001.302,001.302,001.986.139
08 nov 20191.335,501.340,501.300,431.303,501.303,502.037.175
07 nov 20191.335,501.365,501.330,521.338,501.338,501.752.907
06 nov 20191.310,001.337,501.307,601.330,001.330,002.735.936
05 nov 20191.310,001.324,001.294,001.320,001.320,002.044.772
04 nov 20191.269,001.312,001.262,281.310,001.310,003.045.080
01 nov 20191.244,501.263,001.237,001.262,001.262,002.232.234
31 ott 20191.194,501.250,851.187,001.238,001.238,002.385.544
30 ott 20191.224,001.232,001.197,001.201,501.201,502.161.018
29 ott 20191.215,501.221,501.188,501.213,501.213,501.579.328
28 ott 20191.199,001.220,001.178,761.196,501.196,501.625.512
25 ott 20191.201,501.220,001.178,761.203,501.203,501.751.785
24 ott 20191.225,501.247,501.206,501.211,001.211,001.464.412
23 ott 20191.229,501.252,501.216,001.233,001.233,001.888.443
22 ott 20191.245,001.279,501.230,411.241,501.241,501.929.222
21 ott 20191.232,501.278,001.201,001.265,001.265,002.239.602
18 ott 20191.242,501.268,001.235,001.235,001.235,003.928.505
17 ott 20191.267,001.330,001.239,001.256,001.256,004.314.890
16 ott 20191.258,001.295,431.220,001.277,501.277,505.675.716
15 ott 20191.216,001.267,001.210,731.265,001.265,003.402.670
14 ott 20191.194,001.225,001.120,331.210,001.210,002.672.299
11 ott 20191.120,501.225,001.120,331.200,001.200,004.588.398
10 ott 20191.104,001.125,001.092,001.108,001.108,002.847.753
09 ott 20191.092,001.120,001.086,001.107,501.107,503.057.019
08 ott 20191.139,001.146,501.000,001.084,001.084,004.883.750
07 ott 20191.131,001.182,501.106,501.172,501.172,503.347.672
04 ott 20191.120,001.138,001.097,001.138,001.138,002.720.413
03 ott 20191.142,501.153,001.109,001.122,001.122,002.365.270
02 ott 20191.167,001.173,501.139,501.144,501.144,501.677.622
01 ott 20191.149,501.174,501.149,501.167,001.167,001.980.238
30 set 20191.158,001.163,651.143,681.150,001.150,001.537.868
27 set 20191.135,501.157,501.132,501.155,001.155,001.669.185
26 set 20191.130,001.144,501.117,001.135,001.135,001.872.969
25 set 20191.125,001.145,001.108,501.145,001.145,001.572.983
24 set 20191.103,501.149,001.099,001.127,001.127,003.489.163
23 set 20191.075,001.127,001.075,001.106,501.106,503.646.602
20 set 20191.033,001.076,501.033,001.057,501.057,503.525.224
19 set 20191.028,001.038,001.005,001.030,001.030,001.362.424
18 set 20191.030,501.045,001.017,001.031,001.031,001.850.115
17 set 20191.022,001.041,001.004,001.030,501.030,502.352.626
16 set 20191.022,501.047,00995,201.036,001.036,002.445.117
13 set 20191.008,001.055,00997,001.055,001.055,002.619.705
12 set 20191.035,001.047,50993,601.007,001.007,002.093.503
11 set 2019995,001.033,50995,001.033,501.033,503.288.525
10 set 2019939,60999,60937,20991,60991,605.157.557
09 set 2019940,00942,80911,60940,40940,402.223.414
06 set 2019940,00950,40922,20946,00946,002.266.238
05 set 2019929,00942,80920,20940,40940,402.530.635
04 set 2019933,80945,80924,17928,00928,003.357.482
03 set 2019926,60942,20906,72923,00923,003.049.816
02 set 2019961,00975,20952,20954,60954,60894.582
30 ago 2019963,00969,80950,60963,40963,402.109.143
29 ago 2019945,00972,20933,20966,00966,001.439.481
28 ago 2019970,40971,40918,80944,80944,802.222.958
*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