EZJ.L - easyJet plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20191.341,501.361,001.334,001.355,501.355,501.274.096
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
27 ago 2019935,00976,40914,00971,00971,002.481.928
23 ago 2019936,40968,20933,40935,80935,801.657.869
22 ago 2019919,40949,80913,60937,40937,401.795.288
21 ago 2019907,40934,40902,66923,40923,403.153.996
20 ago 2019915,20918,40899,80914,00914,001.437.014
19 ago 2019903,40926,80901,00922,00922,003.119.282
16 ago 2019885,40900,00878,60887,00887,002.014.527
15 ago 2019923,80923,80884,40889,40889,401.978.817
14 ago 2019940,20948,80904,80905,80905,804.244.485
13 ago 2019956,40962,40935,72940,40940,401.718.665
12 ago 2019996,00996,00947,80961,00961,001.881.099
09 ago 20191.018,001.019,50986,80988,00988,001.835.134
08 ago 20191.011,001.026,50991,891.017,001.017,002.012.471
07 ago 2019961,00998,00955,60998,00998,002.541.259
06 ago 2019945,40973,20945,20959,20959,201.588.201
05 ago 2019950,80966,00941,80953,80953,801.886.331
02 ago 2019942,00976,60923,00962,20962,202.896.779
01 ago 2019961,00978,60949,00960,00960,001.164.047
31 lug 2019942,40977,51942,40964,00964,002.422.453
30 lug 20191.000,001.004,82945,40945,60945,606.213.460
29 lug 20191.035,001.047,831.001,501.001,501.001,503.090.653
26 lug 20191.055,001.058,501.022,001.030,501.030,502.552.014
25 lug 20191.100,001.109,501.062,501.073,001.073,002.421.996
24 lug 20191.110,501.114,001.090,501.094,501.094,502.172.343
*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