easyJet PLC (EZJ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
418.819 |
-0,83%
|
621,20
|
615,40
|
623,80
|
618,00
|
| 27/07/2026 |
593.227 |
0,23%
|
628,30
|
619,60
|
633,40
|
623,20
|
| 24/07/2026 |
730.567 |
2,91%
|
600,00
|
599,90
|
625,80
|
621,80
|
| 23/07/2026 |
1.683.430 |
3,34%
|
593,90
|
591,60
|
630,10
|
604,20
|
| 22/07/2026 |
3.599.754 |
-11,94%
|
662,00
|
563,40
|
667,00
|
584,70
|
| 21/07/2026 |
492.299 |
-0,18%
|
664,60
|
662,60
|
666,10
|
664,00
|
| 20/07/2026 |
870.016 |
-1,19%
|
659,00
|
657,80
|
671,60
|
665,20
|
| 17/07/2026 |
541.812 |
-0,65%
|
676,20
|
673,00
|
680,60
|
673,20
|
| 16/07/2026 |
1.054.282 |
0,18%
|
675,60
|
673,60
|
682,00
|
677,60
|
| 15/07/2026 |
823.915 |
-0,59%
|
674,70
|
673,40
|
678,60
|
676,40
|
| 14/07/2026 |
1.273.157 |
0,98%
|
674,60
|
670,00
|
683,60
|
680,40
|
| 13/07/2026 |
1.158.899 |
0,45%
|
674,60
|
666,40
|
674,80
|
673,80
|
| 10/07/2026 |
5.384.108 |
12,78%
|
670,50
|
663,40
|
679,80
|
670,80
|
| 09/07/2026 |
680.009 |
0,14%
|
600,60
|
584,90
|
600,60
|
594,80
|
| 08/07/2026 |
1.298.044 |
-0,84%
|
596,20
|
585,20
|
611,00
|
594,00
|
| 07/07/2026 |
1.627.356 |
-1,45%
|
603,00
|
596,20
|
616,80
|
599,00
|
| 06/07/2026 |
2.622.258 |
9,32%
|
610,20
|
605,40
|
621,20
|
607,80
|
| 03/07/2026 |
687.131 |
0,05%
|
555,80
|
544,60
|
556,60
|
556,00
|
| 02/07/2026 |
734.166 |
-0,59%
|
558,40
|
543,60
|
560,90
|
555,70
|
| 01/07/2026 |
523.994 |
0,09%
|
560,40
|
555,60
|
565,60
|
559,00
|
| 30/06/2026 |
1.703.019 |
-3,74%
|
577,40
|
539,40
|
581,20
|
558,50
|
| 29/06/2026 |
796.744 |
0,40%
|
586,30
|
571,20
|
586,30
|
580,20
|
| 26/06/2026 |
716.013 |
0,54%
|
568,40
|
567,80
|
583,20
|
577,90
|
| 25/06/2026 |
1.516.046 |
6,56%
|
568,60
|
557,10
|
584,50
|
574,80
|
| 24/06/2026 |
881.973 |
2,35%
|
526,00
|
525,30
|
541,60
|
539,40
|
| 23/06/2026 |
1.021.228 |
1,99%
|
511,80
|
511,60
|
530,10
|
527,00
|
| 19/06/2026 |
358.741 |
-0,22%
|
502,00
|
501,80
|
516,70
|
516,70
|
| 18/06/2026 |
727.693 |
1,18%
|
492,40
|
492,40
|
509,00
|
506,30
|
| 17/06/2026 |
742.939 |
-1,26%
|
502,80
|
494,00
|
504,60
|
500,40
|
| 16/06/2026 |
1.026.808 |
1,46%
|
498,70
|
487,60
|
509,00
|
506,80
|
| 15/06/2026 |
881.005 |
0,02%
|
520,20
|
498,10
|
521,40
|
499,50
|
| 12/06/2026 |
1.522.539 |
1,88%
|
502,80
|
490,20
|
511,60
|
499,40
|
| 11/06/2026 |
1.408.245 |
3,46%
|
470,00
|
466,70
|
492,60
|
490,20
|
| 10/06/2026 |
728.972 |
-0,34%
|
478,70
|
471,40
|
482,30
|
473,80
|
| 09/06/2026 |
967.378 |
2,58%
|
465,90
|
461,90
|
487,60
|
475,40
|
| 08/06/2026 |
924.694 |
-1,42%
|
456,10
|
453,65
|
478,40
|
463,45
|
| 05/06/2026 |
808.334 |
0,43%
|
467,50
|
459,80
|
471,00
|
470,10
|
| 04/06/2026 |
1.230.680 |
3,12%
|
454,30
|
454,30
|
470,60
|
468,10
|
| 03/06/2026 |
986.028 |
-1,86%
|
454,10
|
445,70
|
457,50
|
453,95
|
| 02/06/2026 |
2.547.404 |
7,75%
|
438,90
|
438,60
|
463,05
|
462,55
|
| 01/06/2026 |
5.109.924 |
4,38%
|
445,90
|
422,50
|
449,50
|
429,30
|
| 29/05/2026 |
2.305.212 |
5,19%
|
396,10
|
393,20
|
422,20
|
411,30
|
| 28/05/2026 |
1.226.964 |
0,61%
|
386,20
|
381,60
|
392,60
|
391,00
|
| 27/05/2026 |
1.283.347 |
2,47%
|
378,30
|
378,30
|
393,90
|
388,65
|
| 26/05/2026 |
1.214.994 |
3,75%
|
382,10
|
371,40
|
383,10
|
379,30
|
| 22/05/2026 |
1.435.503 |
4,58%
|
355,20
|
350,80
|
365,60
|
365,60
|
| 21/05/2026 |
1.654.062 |
-0,71%
|
350,70
|
337,90
|
356,60
|
349,60
|
| 20/05/2026 |
808.732 |
3,56%
|
339,40
|
338,50
|
356,00
|
352,10
|
| 19/05/2026 |
744.355 |
-0,43%
|
343,70
|
337,00
|
345,90
|
340,00
|
| 18/05/2026 |
1.376.588 |
0,04%
|
340,25
|
332,70
|
352,10
|
341,45
|
| 15/05/2026 |
934.808 |
-1,84%
|
344,90
|
338,00
|
345,80
|
341,30
|
| 14/05/2026 |
733.864 |
-1,28%
|
354,90
|
346,80
|
355,20
|
347,70
|
| 13/05/2026 |
722.229 |
-2,22%
|
361,30
|
348,60
|
362,20
|
352,20
|
| 12/05/2026 |
626.271 |
-0,04%
|
360,20
|
354,00
|
361,90
|
360,20
|
| 11/05/2026 |
426.523 |
-0,57%
|
359,60
|
356,40
|
364,35
|
360,35
|
| 08/05/2026 |
720.761 |
-3,51%
|
370,60
|
361,85
|
370,60
|
362,40
|
| 07/05/2026 |
1.035.676 |
1,35%
|
377,00
|
373,70
|
381,70
|
375,60
|
| 06/05/2026 |
2.112.716 |
6,77%
|
354,90
|
352,20
|
379,45
|
370,60
|
| 05/05/2026 |
450.751 |
-2,38%
|
353,80
|
344,75
|
357,00
|
347,10
|
| 01/05/2026 |
491.364 |
1,21%
|
352,30
|
350,70
|
356,50
|
355,55
|
| 30/04/2026 |
876.700 |
0,89%
|
343,00
|
342,75
|
354,40
|
351,30
|
| 29/04/2026 |
451.781 |
-0,83%
|
350,30
|
343,80
|
350,30
|
348,20
|
| 28/04/2026 |
706.148 |
-1,54%
|
355,75
|
348,10
|
358,00
|
351,10
|
| 27/04/2026 |
319.567 |
-0,67%
|
360,80
|
356,50
|
362,10
|
356,60
|
| 24/04/2026 |
512.274 |
-2,26%
|
364,00
|
356,80
|
365,00
|
359,60
|
| 23/04/2026 |
623.891 |
0,91%
|
360,70
|
357,60
|
368,80
|
367,90
|
| 22/04/2026 |
1.028.862 |
-3,77%
|
375,00
|
364,30
|
378,10
|
364,60
|
| 21/04/2026 |
591.759 |
-0,55%
|
383,20
|
377,20
|
387,55
|
378,90
|
| 20/04/2026 |
972.470 |
-4,03%
|
380,30
|
375,70
|
388,55
|
381,00
|
| 17/04/2026 |
2.673.395 |
7,65%
|
371,60
|
368,10
|
403,80
|
397,00
|
| 16/04/2026 |
2.067.570 |
-6,37%
|
360,15
|
359,20
|
386,70
|
368,80
|
| 15/04/2026 |
1.346.896 |
-0,33%
|
394,40
|
389,30
|
395,30
|
393,90
|
| 14/04/2026 |
923.702 |
5,11%
|
382,10
|
381,00
|
395,90
|
395,20
|
| 13/04/2026 |
547.966 |
-2,69%
|
375,25
|
369,10
|
376,60
|
376,00
|
| 10/04/2026 |
812.410 |
1,95%
|
386,90
|
381,00
|
392,60
|
386,40
|
| 09/04/2026 |
1.034.226 |
-3,34%
|
383,90
|
377,40
|
387,00
|
379,00
|
| 08/04/2026 |
1.942.488 |
10,11%
|
405,60
|
391,00
|
411,80
|
392,10
|
| 07/04/2026 |
768.846 |
-1,00%
|
361,20
|
352,80
|
364,80
|
356,10
|
| 02/04/2026 |
895.627 |
-1,43%
|
351,60
|
350,60
|
364,90
|
359,70
|
| 01/04/2026 |
742.832 |
5,27%
|
369,95
|
358,95
|
370,20
|
364,90
|
| 31/03/2026 |
1.313.351 |
-0,32%
|
348,00
|
346,30
|
351,80
|
346,65
|
| 30/03/2026 |
1.026.366 |
-1,26%
|
349,90
|
344,30
|
349,90
|
347,75
|
| 27/03/2026 |
793.664 |
-1,65%
|
357,30
|
350,30
|
358,30
|
352,20
|
| 26/03/2026 |
773.017 |
-0,15%
|
355,00
|
352,05
|
360,90
|
358,10
|
| 25/03/2026 |
1.001.247 |
1,77%
|
362,50
|
355,80
|
367,10
|
358,65
|
| 24/03/2026 |
763.421 |
-0,98%
|
362,30
|
350,90
|
362,30
|
352,40
|
| 23/03/2026 |
1.554.339 |
1,31%
|
345,00
|
337,10
|
370,50
|
360,65
|
| 20/03/2026 |
1.729.801 |
1,60%
|
357,80
|
355,00
|
363,00
|
356,00
|
| 19/03/2026 |
1.362.606 |
-4,00%
|
355,60
|
350,00
|
356,60
|
350,40
|
| 18/03/2026 |
1.215.378 |
1,02%
|
368,30
|
363,85
|
375,10
|
365,00
|
| 17/03/2026 |
1.076.575 |
-0,50%
|
365,30
|
358,00
|
370,50
|
361,30
|
| 16/03/2026 |
957.012 |
-2,10%
|
372,20
|
358,50
|
372,50
|
363,10
|
| 13/03/2026 |
774.423 |
-2,27%
|
373,80
|
370,00
|
377,70
|
370,90
|
| 12/03/2026 |
1.745.332 |
-4,41%
|
393,70
|
378,40
|
393,70
|
379,50
|
| 11/03/2026 |
910.172 |
-1,51%
|
397,20
|
394,10
|
400,20
|
397,00
|
| 10/03/2026 |
1.198.804 |
1,46%
|
411,00
|
398,20
|
413,00
|
403,10
|
| 09/03/2026 |
1.291.783 |
-3,00%
|
399,00
|
389,80
|
401,20
|
397,30
|
| 06/03/2026 |
734.781 |
-0,87%
|
419,20
|
403,60
|
422,10
|
409,60
|
| 05/03/2026 |
1.482.838 |
-4,57%
|
425,10
|
413,00
|
429,00
|
413,20
|
| 04/03/2026 |
994.162 |
0,44%
|
431,90
|
425,00
|
439,60
|
433,00
|
