La bourse est fermée

easyJet plc (EZJ.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
490,80-6,90 (-1,39 %)
À la clôture : 05:07PM BST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024492,30519,60475,10490,80490,808 895 680
16 mai 2024500,00514,47487,10497,70497,7020 732 536
15 mai 2024527,00537,60521,80529,40529,4014 759 109
14 mai 2024524,60528,00516,00525,00525,006 823 208
13 mai 2024525,00529,20519,80523,40523,4011 373 461
10 mai 2024526,40535,80519,60525,00525,007 412 914
09 mai 2024523,80528,40520,00522,80522,802 493 335
08 mai 2024512,00528,00509,00524,80524,807 071 697
07 mai 2024550,20556,40500,00510,20510,2011 390 292
03 mai 2024550,00553,40541,00541,60541,601 878 476
02 mai 2024535,60549,20533,00546,80546,801 946 273
01 mai 2024538,00537,60537,40536,20536,20433 209
30 avr. 2024539,80544,20534,80538,60538,603 336 026
29 avr. 2024543,00550,20526,00539,00539,002 553 726
26 avr. 2024539,60544,80538,20538,20538,202 280 930
25 avr. 2024533,00547,40530,40533,00533,0014 255 103
24 avr. 2024550,20550,80534,80536,20536,202 638 620
23 avr. 2024551,80553,98544,20545,00545,009 603 511
22 avr. 2024541,40553,20539,84547,20547,204 825 097
19 avr. 2024526,60536,00514,57535,20535,203 989 491
18 avr. 2024537,00547,00526,40530,00530,0015 645 322
17 avr. 2024510,60524,71510,40518,20518,206 604 420
16 avr. 2024513,00520,40507,40512,00512,005 592 366
15 avr. 2024532,00541,80520,80521,80521,805 426 975
12 avr. 2024553,60557,60517,80527,00527,007 884 052
11 avr. 2024567,60569,60535,60550,40550,4017 399 678
10 avr. 2024576,60591,07569,60571,00571,006 499 491
09 avr. 2024576,80581,20571,80573,60573,606 137 034
08 avr. 2024561,80584,20560,60577,80577,806 765 502
05 avr. 2024555,60560,40548,80559,20559,205 948 705
04 avr. 2024554,00571,80553,60569,80569,805 175 860
03 avr. 2024550,00555,60548,40555,20555,203 278 217
02 avr. 2024571,00574,80552,00553,00553,003 991 284
28 mars 2024559,60573,00556,40570,80570,805 401 080
27 mars 2024554,80559,20550,00557,60557,602 987 110
26 mars 2024536,40552,40532,00552,00552,003 783 235
25 mars 2024545,00546,20533,40539,00539,005 363 954
22 mars 2024549,80551,80542,60546,20546,208 241 923
21 mars 2024543,00555,60542,00550,60550,605 963 966
20 mars 2024539,00543,00531,70536,20536,2011 979 874
19 mars 2024530,00540,60528,00539,00539,002 916 084
18 mars 2024530,40542,80526,60534,00534,002 765 495
15 mars 2024521,60537,20520,00529,60529,6020 807 069
14 mars 2024540,00540,00518,60519,20519,205 592 645
13 mars 2024543,80548,80534,20537,40537,403 191 445
12 mars 2024552,80555,00535,80542,40542,403 223 099
11 mars 2024542,60552,80540,80550,00550,002 228 291
08 mars 2024560,00560,00539,80543,60543,602 589 498
07 mars 2024549,20560,40549,20554,00554,001 652 796
06 mars 2024539,80562,60538,20551,60551,605 306 516
05 mars 2024550,00551,20538,00538,00538,002 123 351
04 mars 2024559,00559,00543,20550,80550,804 145 504
01 mars 2024541,20558,40541,20556,80556,803 445 519
29 févr. 2024542,00555,40535,20543,80543,803 157 368
28 févr. 2024559,40560,00538,20542,00542,004 207 520
27 févr. 2024556,00567,60554,40559,20559,203 239 202
26 févr. 2024546,40564,00545,89557,20557,207 674 643
23 févr. 2024552,60556,20543,80545,80545,805 756 764
22 févr. 2024562,60562,60549,00556,00556,002 732 381
22 févr. 20244.5 Dividende
21 févr. 2024557,00568,60553,40556,40551,902 056 990
20 févr. 2024562,40566,40553,60558,40553,882 533 270
19 févr. 2024559,80567,20557,60567,20562,612 056 345
16 févr. 2024570,80572,80555,00561,00556,461 818 314
15 févr. 2024567,00577,60564,20568,20563,602 192 630
14 févr. 2024554,60565,60553,60562,00557,452 312 245
13 févr. 2024545,00557,60541,00553,40548,923 375 425
12 févr. 2024550,80554,00542,20546,80542,382 496 194
09 févr. 2024558,00558,40527,20549,80545,353 460 915
08 févr. 2024565,00572,19558,20558,20553,692 125 553
07 févr. 2024565,60569,80558,60566,80562,223 533 212
06 févr. 2024568,40570,80553,20567,20562,612 799 355
05 févr. 2024575,00580,20563,60568,40563,803 992 429
02 févr. 2024572,80582,20569,00575,20570,556 384 180
01 févr. 2024567,60570,60553,60558,80554,287 748 883
31 janv. 2024554,20558,20551,00556,20551,706 158 229
30 janv. 2024550,20559,40547,00554,20549,726 839 491
29 janv. 2024523,40551,00519,40547,20542,7713 094 261
26 janv. 2024537,60539,80528,20528,80524,524 293 050
25 janv. 2024522,00541,80518,36536,20531,867 745 882
24 janv. 2024532,00538,40514,60520,20515,9913 647 669
23 janv. 2024503,00512,20498,40508,20504,096 204 107
22 janv. 2024499,00507,40497,60499,10495,0646 267 029
19 janv. 2024504,20507,00492,60495,00491,001 922 709
18 janv. 2024496,80503,00491,60498,40494,372 448 844
17 janv. 2024490,00495,20484,88493,60489,613 271 143
16 janv. 2024499,30500,72493,80495,10491,103 887 540
15 janv. 2024498,60504,80496,30502,60498,542 336 121
12 janv. 2024518,20523,80495,50503,00498,935 452 195
11 janv. 2024526,20534,00514,20514,20510,0410 985 505
10 janv. 2024515,80516,80506,80509,20505,085 142 228
09 janv. 2024511,00516,40502,20516,00511,834 444 489
08 janv. 2024502,00512,00498,49509,00504,882 571 630
05 janv. 2024491,60502,80482,50499,20495,162 493 158
04 janv. 2024481,40498,70480,30497,20493,183 442 805
03 janv. 2024497,20499,70475,40481,70477,805 627 714
02 janv. 2024505,60511,00497,20503,60499,533 335 220
29 déc. 2023510,20512,60505,00510,00505,881 012 068
28 déc. 2023517,00517,80508,20510,40506,271 257 336
27 déc. 2023516,00521,20506,20513,60509,451 685 878
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...