U.S. markets closed
F S&P 500
5,205.25 -1.25 (-0.02%) F Dow Jones
38,991.00 -6.00 (-0.02%) F Nasdaq
18,178.75 -16.75 (-0.09%) E-mini Russell 2000 Index Futur
2,071.80 +0.70 (+0.03%) Petróleo
78.58 +0.10 (+0.13%) Oro
2,329.90 -1.30 (-0.06%)
easyJet plc (ESYJY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:04AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 300 |
| 03 may 2024 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | 1,500 |
| 02 may 2024 | 6.76 | 6.85 | 6.73 | 6.85 | 6.85 | 28,300 |
| 01 may 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 30 abr 2024 | 6.71 | 6.83 | 6.71 | 6.83 | 6.83 | 800 |
| 29 abr 2024 | 6.67 | 6.71 | 6.66 | 6.71 | 6.71 | 12,800 |
| 26 abr 2024 | 6.75 | 6.85 | 6.74 | 6.74 | 6.74 | 9,600 |
| 25 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 24 abr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 10,100 |
| 23 abr 2024 | 6.78 | 6.78 | 6.73 | 6.73 | 6.73 | 700 |
| 22 abr 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 1,700 |
| 19 abr 2024 | 6.63 | 6.63 | 6.56 | 6.56 | 6.56 | 1,600 |
| 18 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 17 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4,000 |
| 16 abr 2024 | 6.37 | 6.49 | 6.35 | 6.37 | 6.37 | 8,400 |
| 15 abr 2024 | 6.68 | 6.68 | 6.40 | 6.40 | 6.40 | 13,800 |
| 12 abr 2024 | 6.48 | 6.58 | 6.48 | 6.55 | 6.55 | 3,800 |
| 11 abr 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 5,800 |
| 10 abr 2024 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | 1,400 |
| 09 abr 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 1,400 |
| 08 abr 2024 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | 1,100 |
| 05 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 04 abr 2024 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | 8,700 |
| 03 abr 2024 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 1,000 |
| 02 abr 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 335,200 |
| 01 abr 2024 | 7.01 | 7.24 | 6.77 | 7.24 | 7.24 | 1,200 |
| 28 mar 2024 | 7.15 | 7.21 | 7.13 | 7.13 | 7.13 | 11,600 |
| 27 mar 2024 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | 6,500 |
| 26 mar 2024 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 1,200 |
| 25 mar 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | 2,800 |
| 22 mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 600 |
| 21 mar 2024 | 7.05 | 7.07 | 6.93 | 6.93 | 6.93 | 900 |
| 20 mar 2024 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 1,300 |
| 19 mar 2024 | 6.82 | 6.84 | 6.82 | 6.82 | 6.82 | 900 |
| 18 mar 2024 | 6.88 | 6.88 | 6.82 | 6.85 | 6.85 | 1,200 |
| 15 mar 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | 2,900 |
| 14 mar 2024 | 6.66 | 6.66 | 6.63 | 6.63 | 6.63 | 3,400 |
| 13 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,600 |
| 12 mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 11 mar 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 1,100 |
| 08 mar 2024 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | 5,100 |
| 07 mar 2024 | 7.10 | 7.12 | 7.04 | 7.04 | 7.04 | 6,000 |
| 06 mar 2024 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | 3,300 |
| 05 mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 04 mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 200 |
| 01 mar 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 2,100 |
| 29 feb 2024 | 6.94 | 6.96 | 6.83 | 6.88 | 6.88 | 5,000 |
| 28 feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 700 |
| 27 feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4,200 |
| 26 feb 2024 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 400 |
| 23 feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 22 feb 2024 | 6.97 | 6.97 | 6.92 | 6.92 | 6.92 | 400 |
| 22 feb 2024 | 0.056 Dividendo | |||||
| 21 feb 2024 | 7.04 | 7.07 | 7.00 | 7.00 | 6.94 | 1,000 |
| 20 feb 2024 | 6.95 | 7.36 | 6.95 | 7.30 | 7.24 | 3,800 |
| 16 feb 2024 | 7.06 | 7.10 | 7.06 | 7.10 | 7.04 | 1,000 |
| 15 feb 2024 | 7.05 | 7.24 | 7.05 | 7.11 | 7.05 | 7,200 |
| 14 feb 2024 | 6.99 | 6.99 | 6.90 | 6.90 | 6.84 | 500 |
| 13 feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | - |
| 12 feb 2024 | 6.85 | 6.89 | 6.85 | 6.89 | 6.83 | 600 |
| 09 feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | 600 |
| 08 feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 700 |
| 07 feb 2024 | 7.01 | 7.23 | 7.01 | 7.23 | 7.17 | 2,100 |
| 06 feb 2024 | 7.17 | 7.19 | 7.17 | 7.17 | 7.11 | 600 |
| 05 feb 2024 | 7.18 | 7.22 | 7.10 | 7.10 | 7.04 | 600 |
| 02 feb 2024 | 7.28 | 7.36 | 7.28 | 7.28 | 7.22 | 1,900 |
| 01 feb 2024 | 7.02 | 7.22 | 6.98 | 7.22 | 7.16 | 3,700 |
| 31 ene 2024 | 6.93 | 7.07 | 6.93 | 6.99 | 6.93 | 4,200 |
| 30 ene 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.83 | 2,300 |
| 29 ene 2024 | 6.78 | 6.90 | 6.78 | 6.90 | 6.84 | 15,900 |
| 26 ene 2024 | 6.89 | 6.89 | 6.72 | 6.73 | 6.68 | 2,000 |
| 25 ene 2024 | 6.70 | 6.86 | 6.70 | 6.73 | 6.68 | 9,100 |
| 24 ene 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.50 | 2,900 |
| 23 ene 2024 | 6.31 | 6.60 | 6.31 | 6.60 | 6.55 | 1,000 |
| 22 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | 700 |
| 19 ene 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
| 18 ene 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.19 | - |
| 17 ene 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.19 | 1,400 |
| 16 ene 2024 | 6.27 | 6.34 | 6.27 | 6.29 | 6.24 | 2,500 |
| 12 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | 500 |
| 11 ene 2024 | 6.46 | 6.61 | 6.46 | 6.57 | 6.52 | 500 |
| 10 ene 2024 | 6.43 | 6.52 | 6.34 | 6.45 | 6.40 | 18,000 |
| 09 ene 2024 | 6.44 | 6.57 | 6.40 | 6.57 | 6.52 | 335,900 |
| 08 ene 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.38 | 800 |
| 05 ene 2024 | 6.19 | 6.35 | 6.19 | 6.28 | 6.23 | 1,200 |
| 04 ene 2024 | 6.21 | 6.26 | 6.19 | 6.22 | 6.17 | 5,600 |
| 03 ene 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | 300 |
| 02 ene 2024 | 6.25 | 6.30 | 6.22 | 6.22 | 6.17 | 1,100 |
| 29 dic 2023 | 6.39 | 6.40 | 6.34 | 6.38 | 6.33 | 15,700 |
| 28 dic 2023 | 6.46 | 6.46 | 6.42 | 6.42 | 6.37 | 2,000 |
| 27 dic 2023 | 6.45 | 6.52 | 6.45 | 6.52 | 6.47 | 8,800 |
| 26 dic 2023 | 6.21 | 6.34 | 6.21 | 6.34 | 6.29 | 1,200 |
| 22 dic 2023 | 6.45 | 6.45 | 6.31 | 6.41 | 6.36 | 2,000 |
| 21 dic 2023 | 6.53 | 6.53 | 6.46 | 6.46 | 6.41 | 2,600 |
| 20 dic 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
| 19 dic 2023 | 6.30 | 6.33 | 6.30 | 6.33 | 6.28 | 10,300 |
| 18 dic 2023 | 6.28 | 6.28 | 6.27 | 6.27 | 6.22 | 800 |
| 15 dic 2023 | 6.32 | 6.34 | 6.22 | 6.22 | 6.17 | 6,700 |
| 14 dic 2023 | 6.33 | 6.37 | 6.31 | 6.34 | 6.29 | 2,800 |
| 13 dic 2023 | 6.09 | 6.15 | 6.07 | 6.15 | 6.10 | 16,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.