Italia markets close in 3 hours 44 minutes

easyJet plc (EZJ.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
729,11+15,11 (+2,12%)
Al 12:31PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2021691,00729,11680,00729,11729,111.621.971
27 gen 2021734,00739,00692,80714,00714,006.058.996
26 gen 2021728,20752,60702,20730,40730,408.957.824
25 gen 2021773,80779,60711,40728,60728,608.106.057
22 gen 2021798,00805,60766,20780,60780,608.378.727
21 gen 2021845,00849,03798,95807,20807,204.782.834
20 gen 2021858,40862,54820,19832,80832,802.938.667
19 gen 2021830,00864,40828,00845,20845,204.682.356
18 gen 2021817,00819,41795,37816,00816,002.277.099
15 gen 2021823,00848,00814,00832,00832,003.549.193
14 gen 2021777,40827,60770,00824,60824,604.448.924
13 gen 2021794,80794,80760,20762,80762,802.796.839
12 gen 2021775,80802,14772,20791,60791,602.968.271
11 gen 2021800,00808,54769,20771,40771,403.065.117
08 gen 2021805,80826,80771,80786,60786,605.193.146
07 gen 2021811,40811,40762,40798,60798,604.836.591
06 gen 2021774,00807,87745,71799,40799,404.153.949
05 gen 2021750,00767,80733,47753,80753,804.946.864
04 gen 2021841,20849,40763,00764,80764,805.751.894
31 dic 2020846,40850,16828,60830,00830,001.049.957
30 dic 2020864,00876,80845,03851,80851,802.031.797
29 dic 2020860,00878,60845,80863,00863,003.752.645
24 dic 2020846,40875,40837,20838,20838,202.173.707
23 dic 2020787,60845,80781,80832,00832,003.991.660
22 dic 2020766,20803,00760,00775,00775,004.534.370
21 dic 2020702,80839,60670,38757,20757,2011.838.193
18 dic 2020841,60841,60809,40816,00816,004.174.155
17 dic 2020843,40859,60826,60843,20843,202.095.072
16 dic 2020830,20869,80830,20839,80839,803.497.331
15 dic 2020823,60827,00782,80825,80825,803.415.275
14 dic 2020847,60868,32824,00825,00825,005.035.407
11 dic 2020850,00850,00800,20818,20818,207.812.208
10 dic 2020873,80884,40839,20850,40850,402.941.455
09 dic 2020858,80897,80856,60873,80873,803.042.985
08 dic 2020889,20890,00834,25855,00855,006.317.192
07 dic 2020935,00935,00891,00897,20897,204.851.729
04 dic 2020932,00949,00902,38928,80928,808.897.262
03 dic 2020880,20919,00867,80917,20917,205.149.102
02 dic 2020876,40884,19851,60872,60872,603.876.034
01 dic 2020819,20864,00809,60862,60862,604.131.825
30 nov 2020828,60828,83796,66805,40805,405.739.003
27 nov 2020831,40838,80817,40838,80838,803.960.140
26 nov 2020835,40853,36812,20836,60836,603.509.643
25 nov 2020849,80853,40804,60829,60829,604.516.611
24 nov 2020799,00846,80791,93840,00840,008.370.676
23 nov 2020749,00794,80747,13779,40779,407.498.771
20 nov 2020726,00740,37717,60732,80732,803.581.563
19 nov 2020753,40770,20716,00721,80721,804.898.472
18 nov 2020751,00761,60727,38756,20756,206.317.400
17 nov 2020792,00799,20735,40762,60762,6010.755.442
16 nov 2020754,40802,40752,67777,60777,607.300.356
13 nov 2020719,40748,00712,60736,40736,403.172.575
12 nov 2020734,20751,00712,60727,80727,803.455.835
11 nov 2020722,00765,80682,60735,40735,4010.626.448
10 nov 2020722,00781,60693,60709,20709,2010.140.738
09 nov 2020541,00722,00537,60722,00722,0017.678.833
06 nov 2020548,80557,80517,80532,60532,603.321.758
05 nov 2020543,20550,00520,98547,00547,003.381.506
04 nov 2020525,00545,80504,80540,80540,804.049.490
03 nov 2020506,00525,80505,00525,60525,602.862.256
02 nov 2020493,60516,60459,04506,40506,404.420.389
30 ott 2020489,00507,80478,00505,80505,806.448.792
29 ott 2020487,20505,40477,70495,10495,103.334.569
28 ott 2020494,20500,80472,20487,90487,905.253.684
27 ott 2020539,80552,60502,40504,00504,002.667.853
26 ott 2020521,80557,60514,20519,60519,604.473.392
23 ott 2020536,00556,20531,60548,40548,403.689.510
22 ott 2020498,00537,40482,00534,60534,603.352.627
21 ott 2020524,40532,00500,80504,20504,204.199.071
20 ott 2020492,80525,17481,69521,40521,404.730.810
19 ott 2020469,90493,70466,29493,40493,403.397.079
16 ott 2020482,30493,60467,30470,70470,702.610.762
15 ott 2020471,00483,50457,80480,50480,503.691.524
14 ott 2020490,90503,00466,80496,80496,8015.141.001
13 ott 2020501,80506,80477,80484,90484,903.004.688
12 ott 2020513,60526,40496,70497,90497,903.215.554
09 ott 2020532,80541,60507,68512,60512,605.716.896
08 ott 2020522,40540,00505,80535,20535,203.578.383
07 ott 2020529,60538,00481,00523,40523,405.680.023
06 ott 2020506,60548,40503,00541,40541,404.477.819
05 ott 2020493,50507,44485,30500,20500,202.522.629
02 ott 2020489,60500,58479,40489,70489,703.249.539
01 ott 2020510,00519,60486,20501,20501,202.793.510
30 set 2020482,50507,20475,30501,60501,602.522.641
29 set 2020507,20508,20483,50489,80489,802.057.601
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...