Italia markets open in 8 hours 39 minutes

easyJet plc (EZJ.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
604,40+29,40 (+5,11%)
Alla chiusura: 4:35PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2020580,20606,20577,00604,40604,402.775.877
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 2020------
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
07 mag 2020514,60531,40498,90531,40531,404.118.195
06 mag 2020539,40547,00508,88519,20519,204.370.990
05 mag 2020541,40554,00517,53537,00537,004.750.167
04 mag 2020560,60567,00506,93527,00527,005.823.674
01 mag 2020588,00589,40552,80568,00568,003.393.796
30 apr 2020647,00678,40577,80603,20603,207.435.638
29 apr 2020575,80648,80568,00643,40643,407.498.625
28 apr 2020584,20587,57561,60572,20572,203.252.440
27 apr 2020592,60596,50572,40589,00589,003.759.466
24 apr 2020578,40583,78555,01573,00573,003.612.845
23 apr 2020586,80597,01570,62587,20587,202.900.462
22 apr 2020617,00631,00582,13585,40585,403.812.785
21 apr 2020604,60619,86584,17609,60609,603.280.302
20 apr 2020640,00664,60605,80612,20612,204.869.693
17 apr 2020621,20650,00612,21638,80638,805.470.333
16 apr 2020643,00683,20588,40588,40588,406.415.070
15 apr 2020669,80670,40595,77603,20603,205.895.871
14 apr 2020697,60699,00665,00669,80669,804.901.719
09 apr 2020664,20695,40650,00681,20681,205.693.689
08 apr 2020610,20654,60595,60646,00646,004.834.011
07 apr 2020574,20698,87555,40635,80635,809.055.938
06 apr 2020507,20553,40491,90552,40552,405.552.751
03 apr 2020499,30510,00462,70475,00475,003.435.394
02 apr 2020529,00537,00486,60497,20497,203.750.285
01 apr 2020554,00586,80521,60525,60525,603.237.178
31 mar 2020564,20656,55538,80571,00571,004.694.512
30 mar 2020580,40656,55535,80552,00552,003.235.661
27 mar 2020652,00656,55583,40594,80594,803.250.692
26 mar 2020647,60676,20621,20652,40652,402.974.327
25 mar 2020610,00695,66584,00650,80650,806.761.205
24 mar 2020542,00582,60525,40580,00580,004.370.914
23 mar 2020585,00586,20520,80521,40521,406.497.061
20 mar 2020528,40642,40526,00600,00600,009.494.891
19 mar 2020496,50527,80410,00507,20507,208.398.614
18 mar 2020585,60599,80494,80494,80494,8010.133.218
*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