Mercados españoles cerrados

easyJet plc (EJT1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,95-0,10 (-1,65%)
Al cierre: 06:30PM CEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20245,996,035,955,955,951581
15 abr 20246,056,056,056,056,05-
12 abr 20246,406,406,406,406,40-
11 abr 20246,666,666,666,666,66-
10 abr 20246,676,876,676,706,70470
09 abr 20246,706,706,706,706,701000
08 abr 20246,476,476,476,476,47-
05 abr 20246,516,516,496,496,491000
04 abr 20246,446,446,446,446,44-
03 abr 20246,436,486,436,486,483500
02 abr 20246,666,666,616,616,6175
28 mar 20246,466,466,466,466,46800
27 mar 20246,336,486,336,486,483
26 mar 20246,246,246,246,246,24-
25 mar 20246,316,316,286,296,291080
22 mar 20246,376,376,376,376,373
21 mar 20246,306,306,306,306,30-
20 mar 20246,286,286,286,286,28-
19 mar 20246,276,276,276,276,272500
18 mar 20246,186,316,186,276,271350
15 mar 20246,076,176,076,176,171200
14 mar 20246,206,206,136,136,13400
13 mar 20246,366,366,196,196,191200
12 mar 20246,466,476,346,346,34330
11 mar 20246,356,416,356,416,41100
08 mar 20246,376,406,376,406,40310
07 mar 20246,376,466,376,466,46200
06 mar 20246,296,296,296,296,29-
05 mar 20246,376,376,316,316,31501
04 mar 20246,446,446,446,446,44-
01 mar 20246,386,456,386,456,4580
29 feb 20246,336,336,336,336,33100
28 feb 20246,556,556,346,346,34370
27 feb 20246,466,606,466,606,603025
26 feb 20246,346,526,346,526,52800
23 feb 20246,476,476,476,476,47-
22 feb 20246,386,506,386,506,501200
22 feb 20240.045 Dividendo
21 feb 20246,526,526,526,526,47-
20 feb 20246,586,586,586,586,53-
19 feb 20246,576,576,566,566,52600
16 feb 20246,606,606,606,606,56-
15 feb 20246,566,616,566,616,57180
14 feb 20246,516,556,516,556,515130
13 feb 20246,346,346,346,346,29-
12 feb 20246,366,406,366,386,348341
09 feb 20246,466,476,416,416,37810
08 feb 20246,476,686,476,586,536154
07 feb 20246,566,656,566,656,61390
06 feb 20246,546,546,546,546,50-
05 feb 20246,736,736,666,696,643920
02 feb 20246,616,826,616,826,773327
01 feb 20246,576,636,576,636,582550
31 ene 20246,456,456,456,456,40-
30 ene 20246,386,506,386,486,43531
29 ene 20246,156,156,156,156,111000
26 ene 20246,206,206,206,206,16-
25 ene 20246,036,266,036,266,211158
24 ene 20245,976,205,976,136,092350
23 ene 20245,795,945,795,945,90310
22 ene 20245,775,775,775,775,73100
19 ene 20245,755,755,755,755,7118
18 ene 20245,715,715,715,715,67-
17 ene 20245,695,695,695,695,6541
16 ene 20245,775,775,775,775,73-
15 ene 20245,865,865,795,795,751
12 ene 20246,016,016,016,015,97-
11 ene 20245,956,205,956,056,016011
10 ene 20245,925,925,925,925,88-
09 ene 20245,865,865,865,865,82-
08 ene 20245,755,915,755,915,8750
05 ene 20245,645,645,645,645,60-
04 ene 20245,535,535,535,535,49-
03 ene 20245,715,715,495,495,45100
02 ene 20245,865,865,765,765,725050
29 dic 20235,745,865,745,865,82100
28 dic 20235,895,895,705,705,66500
27 dic 20235,925,925,865,865,82500
22 dic 20235,885,935,885,935,893565
21 dic 20235,846,005,835,905,862873
20 dic 20235,805,905,795,795,751692
19 dic 20235,735,735,735,735,69-
18 dic 20235,785,825,785,825,781000
15 dic 20235,835,855,835,845,802165
14 dic 20235,675,845,675,805,7618.160
13 dic 20235,675,715,675,715,674000
12 dic 20235,535,715,535,715,676996
11 dic 20235,575,575,555,555,511179
08 dic 20235,605,605,605,605,56-
07 dic 20235,505,505,505,505,46-
06 dic 20235,375,555,375,525,48530
05 dic 20235,485,485,475,475,442500
04 dic 20235,425,515,425,465,433430
01 dic 20235,215,215,215,215,17-
30 nov 20235,075,075,075,075,03230
29 nov 20234,815,154,815,155,113500
28 nov 20234,704,914,704,914,88970
27 nov 20234,674,704,674,704,672340
24 nov 20234,674,674,674,674,64-
23 nov 20234,804,854,804,854,821100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...