easyJet PLC (EZJ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-05-2024 |
0 |
-5,27%
|
507,20
|
488,30
|
514,40
|
500,20
|
| 16-05-2024 |
3.512.406 |
-5,27%
|
507,20
|
488,30
|
514,40
|
500,20
|
| 15-05-2024 |
494.747 |
0,80%
|
527,80
|
524,20
|
537,40
|
528,00
|
| 14-05-2024 |
490.681 |
-0,08%
|
524,30
|
516,60
|
527,60
|
523,80
|
| 13-05-2024 |
781.566 |
-0,61%
|
525,00
|
520,40
|
529,40
|
524,20
|
| 10-05-2024 |
275.872 |
1,21%
|
525,80
|
525,80
|
535,80
|
527,40
|
| 09-05-2024 |
610.259 |
-0,86%
|
526,80
|
520,00
|
526,90
|
521,10
|
| 08-05-2024 |
793.634 |
2,14%
|
512,00
|
510,20
|
527,20
|
525,60
|
| 07-05-2024 |
1.647.734 |
-5,27%
|
552,00
|
500,20
|
556,40
|
514,60
|
| 06-05-2024 |
0 |
-1,06%
|
547,20
|
541,00
|
551,30
|
543,20
|
| 03-05-2024 |
288.811 |
-1,06%
|
547,20
|
541,00
|
551,30
|
543,20
|
| 02-05-2024 |
304.270 |
2,46%
|
535,60
|
535,40
|
549,20
|
549,00
|
| 01-05-2024 |
165.510 |
-0,45%
|
539,60
|
533,60
|
539,60
|
535,80
|
| 30-04-2024 |
481.792 |
0,11%
|
541,00
|
536,60
|
544,20
|
538,20
|
| 29-04-2024 |
486.574 |
-0,30%
|
542,00
|
531,40
|
542,10
|
537,60
|
| 26-04-2024 |
391.203 |
0,86%
|
540,40
|
538,40
|
544,20
|
539,20
|
| 25-04-2024 |
400.160 |
-0,15%
|
535,20
|
530,40
|
546,80
|
534,60
|
| 24-04-2024 |
390.728 |
-1,76%
|
549,60
|
534,80
|
549,60
|
535,40
|
| 23-04-2024 |
546.894 |
-0,44%
|
551,80
|
544,20
|
553,40
|
545,00
|
| 22-04-2024 |
703.791 |
2,70%
|
540,40
|
540,40
|
552,80
|
547,40
|
| 19-04-2024 |
469.244 |
-0,23%
|
528,40
|
514,40
|
534,40
|
533,00
|
| 18-04-2024 |
1.189.921 |
3,37%
|
536,80
|
526,40
|
547,00
|
534,20
|
| 17-04-2024 |
665.934 |
1,18%
|
511,20
|
511,20
|
524,60
|
516,80
|
| 16-04-2024 |
663.928 |
-2,11%
|
511,60
|
507,60
|
519,60
|
510,80
|
| 15-04-2024 |
1.020.834 |
-0,99%
|
532,00
|
521,00
|
541,60
|
521,80
|
| 12-04-2024 |
1.344.992 |
-3,69%
|
554,20
|
518,00
|
557,20
|
527,00
|
| 11-04-2024 |
1.163.875 |
-4,62%
|
567,40
|
535,40
|
568,90
|
547,20
|
| 10-04-2024 |
789.744 |
0,16%
|
578,00
|
570,30
|
590,80
|
573,70
|
| 09-04-2024 |
455.702 |
-1,48%
|
576,00
|
571,80
|
580,20
|
572,80
|
| 08-04-2024 |
720.421 |
3,97%
|
565,60
|
565,60
|
583,00
|
581,40
|
| 05-04-2024 |
774.919 |
-1,90%
|
555,40
|
548,80
|
560,00
|
559,20
|
| 04-04-2024 |
429.489 |
2,89%
|
554,00
|
554,00
|
571,90
|
570,00
|
| 03-04-2024 |
346.124 |
-0,11%
|
550,00
|
548,60
|
555,60
|
554,00
|
| 02-04-2024 |
607.556 |
-2,19%
|
568,00
|
552,00
|
574,60
|
554,60
|
| 01-04-2024 |
0 |
1,54%
|
559,80
|
556,60
|
572,60
|
567,00
|
| 28-03-2024 |
545.785 |
1,54%
|
559,80
|
556,60
|
572,60
|
567,00
|
| 27-03-2024 |
515.878 |
1,09%
|
555,00
|
550,00
|
559,00
|
558,40
|
| 26-03-2024 |
437.857 |
2,33%
|
537,60
|
534,60
|
552,40
|
552,40
|
| 25-03-2024 |
723.080 |
-1,14%
|
545,40
|
533,20
|
545,40
|
539,80
|
| 22-03-2024 |
585.504 |
-0,69%
|
549,60
|
543,40
|
551,20
|
546,00
|
| 21-03-2024 |
1.108.242 |
2,50%
|
544,80
|
542,40
|
555,60
|
549,80
|
| 20-03-2024 |
457.350 |
-0,74%
|
539,00
|
531,80
|
540,90
|
536,40
|
| 19-03-2024 |
617.250 |
0,86%
|
531,00
|
528,00
|
540,40
|
540,40
|
| 18-03-2024 |
711.638 |
1,71%
|
530,60
|
527,00
|
542,60
|
535,80
|
| 15-03-2024 |
682.407 |
1,11%
|
522,60
|
520,00
|
537,00
|
526,80
|
| 14-03-2024 |
823.465 |
-3,12%
|
538,20
|
518,60
|
538,20
|
521,00
|
| 13-03-2024 |
353.016 |
-0,85%
|
545,60
|
534,40
|
546,60
|
537,80
|
| 12-03-2024 |
548.346 |
-1,53%
|
553,00
|
535,40
|
553,90
|
542,40
|
| 11-03-2024 |
243.705 |
0,92%
|
541,40
|
541,20
|
552,80
|
550,80
|
| 08-03-2024 |
241.739 |
-1,62%
|
554,20
|
540,00
|
556,00
|
545,80
|
| 07-03-2024 |
343.984 |
0,58%
|
550,00
|
550,00
|
560,20
|
554,80
|
| 06-03-2024 |
623.043 |
2,34%
|
540,20
|
540,20
|
562,40
|
551,60
|
| 05-03-2024 |
505.616 |
-1,95%
|
550,00
|
538,20
|
550,80
|
539,00
|
| 04-03-2024 |
427.954 |
-1,10%
|
558,00
|
543,20
|
558,00
|
549,70
|
| 01-03-2024 |
682.591 |
2,17%
|
545,30
|
544,40
|
558,40
|
555,80
|
| 29-02-2024 |
544.680 |
0,61%
|
543,50
|
536,40
|
552,40
|
544,00
|
| 28-02-2024 |
747.221 |
-3,55%
|
559,80
|
538,20
|
559,80
|
540,70
|
| 27-02-2024 |
514.937 |
0,57%
|
557,20
|
555,20
|
567,60
|
560,60
|
| 26-02-2024 |
779.899 |
2,09%
|
546,80
|
546,80
|
563,60
|
557,40
|
| 23-02-2024 |
493.177 |
-1,90%
|
555,50
|
544,00
|
556,20
|
546,00
|
| 22-02-2024 |
488.702 |
0,29%
|
558,10
|
549,20
|
560,60
|
556,60
|
| 21-02-2024 |
398.676 |
-0,16%
|
557,80
|
553,20
|
568,60
|
555,00
|
| 20-02-2024 |
385.625 |
-1,77%
|
563,20
|
553,60
|
565,60
|
555,90
|
| 19-02-2024 |
183.071 |
1,16%
|
559,00
|
558,60
|
567,00
|
565,90
|
| 16-02-2024 |
368.518 |
-1,86%
|
570,80
|
556,40
|
572,00
|
559,40
|
| 15-02-2024 |
607.764 |
1,39%
|
566,20
|
565,40
|
577,60
|
570,00
|
| 14-02-2024 |
344.846 |
1,77%
|
555,20
|
554,40
|
565,80
|
562,20
|
| 13-02-2024 |
703.031 |
1,41%
|
545,60
|
541,00
|
557,20
|
552,40
|
| 12-02-2024 |
361.582 |
-0,82%
|
550,80
|
542,20
|
553,60
|
544,70
|
| 09-02-2024 |
413.310 |
-1,96%
|
555,20
|
547,40
|
558,40
|
549,20
|
| 08-02-2024 |
386.485 |
-0,81%
|
565,00
|
559,20
|
571,40
|
560,20
|
| 07-02-2024 |
468.546 |
-0,39%
|
566,20
|
558,60
|
567,80
|
564,80
|
| 06-02-2024 |
408.291 |
0,07%
|
566,80
|
553,40
|
570,40
|
567,00
|
| 05-02-2024 |
407.813 |
-1,50%
|
575,00
|
564,00
|
577,60
|
566,60
|
| 02-02-2024 |
1.054.892 |
3,86%
|
573,80
|
569,00
|
582,20
|
575,20
|
| 01-02-2024 |
868.587 |
-0,40%
|
568,10
|
553,80
|
570,40
|
553,80
|
| 31-01-2024 |
779.619 |
0,14%
|
554,60
|
551,00
|
558,20
|
556,00
|
| 30-01-2024 |
1.309.001 |
1,31%
|
551,00
|
548,00
|
559,20
|
555,20
|
| 29-01-2024 |
961.294 |
3,20%
|
523,20
|
519,60
|
550,80
|
548,00
|
| 26-01-2024 |
528.137 |
-0,64%
|
538,20
|
528,20
|
538,80
|
531,00
|
| 25-01-2024 |
1.631.438 |
2,22%
|
521,60
|
519,60
|
542,00
|
534,40
|
| 24-01-2024 |
1.319.233 |
3,44%
|
530,00
|
514,60
|
538,20
|
522,80
|
| 23-01-2024 |
580.418 |
1,36%
|
502,80
|
500,40
|
511,60
|
505,40
|
| 22-01-2024 |
491.587 |
0,91%
|
499,80
|
497,60
|
507,20
|
498,60
|
| 19-01-2024 |
346.090 |
-0,97%
|
499,95
|
492,40
|
507,00
|
494,10
|
| 18-01-2024 |
608.735 |
1,13%
|
494,20
|
492,40
|
502,00
|
498,95
|
| 17-01-2024 |
902.206 |
-0,72%
|
487,40
|
484,50
|
495,20
|
493,40
|
| 16-01-2024 |
431.720 |
-0,96%
|
497,60
|
494,40
|
500,60
|
497,00
|
| 15-01-2024 |
459.168 |
0,12%
|
499,20
|
497,00
|
504,60
|
501,80
|
| 12-01-2024 |
990.902 |
-3,32%
|
518,40
|
495,80
|
522,20
|
501,20
|
| 11-01-2024 |
1.014.868 |
1,97%
|
526,80
|
516,00
|
533,20
|
518,40
|
| 10-01-2024 |
491.199 |
-1,47%
|
515,50
|
507,00
|
516,40
|
508,40
|
| 09-01-2024 |
603.868 |
1,54%
|
508,00
|
502,40
|
516,20
|
516,00
|
| 08-01-2024 |
498.696 |
1,76%
|
502,40
|
498,60
|
512,00
|
508,20
|
| 05-01-2024 |
418.175 |
0,32%
|
490,90
|
486,50
|
502,40
|
499,40
|
| 04-01-2024 |
751.563 |
4,19%
|
481,80
|
480,70
|
498,70
|
497,80
|
| 03-01-2024 |
824.737 |
-4,59%
|
496,90
|
475,30
|
499,70
|
477,80
|
| 02-01-2024 |
481.080 |
-1,46%
|
509,00
|
497,50
|
510,00
|
500,80
|
| 29-12-2023 |
139.546 |
-0,28%
|
510,40
|
505,20
|
511,20
|
508,20
|
| 28-12-2023 |
252.977 |
-1,05%
|
515,00
|
508,40
|
517,40
|
509,60
|
Por favor leia o