EZJ.L - easyJet plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ago 2019915,20918,40902,60909,00909,00309.772
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
23 lug 20191.108,501.116,001.087,001.113,001.113,002.073.110
22 lug 20191.096,001.120,501.087,001.107,501.107,502.110.259
19 lug 20191.080,001.100,001.074,501.100,001.100,0010.952.606
18 lug 20191.060,001.078,001.054,501.076,001.076,007.390.831
17 lug 20191.050,001.057,001.024,501.034,501.034,503.205.057
16 lug 2019998,001.051,50998,001.049,501.049,503.793.719
15 lug 2019983,001.003,00979,00995,80995,801.834.596
12 lug 2019981,60997,80974,00991,40991,401.771.620
11 lug 2019983,20988,00948,80964,40964,402.989.901
10 lug 2019986,601.004,00977,00980,00980,002.738.164
09 lug 20191.009,001.009,00970,80983,40983,404.195.505
08 lug 20191.021,001.033,001.010,001.017,501.017,501.959.839
05 lug 20191.014,001.028,501.003,001.026,501.026,502.505.817
04 lug 2019970,001.013,50969,801.013,501.013,503.292.252
03 lug 2019965,80975,60958,00973,80973,801.409.390
02 lug 2019964,20968,00950,60964,40964,402.009.467
01 lug 2019960,00974,20950,40966,00966,003.474.195
28 giu 2019913,60954,80910,40953,20953,203.544.712
27 giu 2019884,00919,00879,60910,00910,004.303.748
26 giu 2019855,40874,80850,00862,60862,605.465.299
25 giu 2019874,80886,60854,80860,60860,602.201.858
24 giu 2019886,00892,60872,00878,80878,802.022.232
21 giu 2019890,00901,80879,40883,20883,2010.621.186
20 giu 2019874,40896,40872,40892,60892,604.445.568
19 giu 2019893,20898,40867,80867,80867,803.802.453
18 giu 2019889,40909,00885,00900,60900,605.715.397
17 giu 2019908,00908,60875,80888,40888,404.537.809
14 giu 2019924,40936,00919,00929,00929,001.828.260
13 giu 2019916,80933,40915,00925,00925,001.796.369
12 giu 2019925,40937,80916,40920,20920,201.632.475
11 giu 2019924,80938,20914,60925,00925,002.244.262
10 giu 2019915,00925,60910,40924,40924,401.686.375
07 giu 2019910,60920,80902,80910,00910,002.187.821
06 giu 2019910,00921,60902,40910,40910,403.350.737
05 giu 2019894,60916,60887,60903,60903,606.247.364
04 giu 2019853,80891,60847,00885,00885,003.112.945
03 giu 2019866,20872,80840,00854,80854,803.526.575
31 mag 2019891,60894,80860,00871,20871,202.571.996
30 mag 2019885,20893,60877,60889,60889,602.157.465
29 mag 2019905,40909,80886,20888,00888,001.962.940
28 mag 2019929,00933,80906,40909,40909,402.424.384
24 mag 2019935,00945,40919,00919,00919,004.556.408
23 mag 2019923,80933,60897,00927,00927,006.386.613
22 mag 2019985,00997,00922,00927,20927,207.045.288
21 mag 2019993,001.003,00974,60984,60984,603.040.191
20 mag 20191.011,501.019,00985,00990,00990,004.436.345
17 mag 20191.018,501.044,50989,401.025,001.025,006.207.434
16 mag 2019991,60993,40962,80973,00973,004.541.678
15 mag 20191.005,501.008,00977,20993,80993,802.776.895
14 mag 20191.020,001.027,00998,401.000,501.000,503.402.375
13 mag 20191.034,001.040,001.016,501.016,501.016,501.575.394
10 mag 20191.040,001.052,501.027,001.034,001.034,001.575.044
09 mag 20191.045,501.059,001.029,001.035,501.035,502.270.952
08 mag 20191.085,001.090,001.047,001.050,001.050,002.448.765
07 mag 20191.108,001.121,501.083,001.083,001.083,002.582.989
03 mag 20191.140,501.140,501.108,501.117,001.117,001.813.949
02 mag 20191.164,001.181,501.141,001.141,001.141,001.236.725
01 mag 20191.170,001.183,501.166,001.176,501.176,50729.520
30 apr 20191.173,001.175,501.159,501.163,501.163,501.345.337
29 apr 20191.160,001.196,001.159,001.166,001.166,001.217.455
26 apr 20191.168,501.169,501.149,001.154,001.154,001.889.257
25 apr 20191.179,501.181,001.159,001.175,501.175,501.254.280
24 apr 20191.170,001.194,501.165,001.174,001.174,002.262.413
23 apr 20191.207,001.207,001.159,001.172,001.172,002.785.251
18 apr 20191.213,501.224,501.204,501.219,001.219,001.723.795
17 apr 20191.205,001.231,001.199,501.212,501.212,501.664.935
16 apr 20191.166,001.214,001.150,001.205,001.205,002.346.521
15 apr 20191.150,001.184,001.150,001.176,501.176,502.073.336
12 apr 20191.138,001.169,001.120,501.151,001.151,003.186.760
11 apr 20191.075,001.153,001.058,501.144,501.144,504.688.304
10 apr 20191.040,001.066,001.040,001.056,001.056,002.364.125
09 apr 20191.053,001.065,001.039,501.040,001.040,002.247.677
08 apr 20191.061,501.078,501.048,501.049,001.049,001.315.334
05 apr 20191.065,501.077,001.052,501.059,001.059,004.408.598
04 apr 20191.059,001.079,001.055,001.059,001.059,002.701.803
03 apr 20191.040,001.070,001.036,501.056,001.056,004.306.968
02 apr 20191.002,001.038,00997,401.036,501.036,507.562.145
01 apr 20191.055,001.055,001.005,001.009,001.009,009.949.257
29 mar 20191.120,501.131,501.094,001.117,501.117,503.374.250
28 mar 20191.141,001.156,501.112,501.118,001.118,002.141.981
*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