Jet2 plc (JET2.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,316.00 | 1,370.00 | 1,287.00 | 1,309.00 | 1,309.00 | 153,630 |
| 27 jun 2024 | 1,283.00 | 1,323.00 | 1,283.00 | 1,307.00 | 1,307.00 | 235,482 |
| 26 jun 2024 | 1,304.00 | 1,320.00 | 1,294.00 | 1,296.00 | 1,296.00 | 667,943 |
| 25 jun 2024 | 1,301.00 | 1,314.37 | 1,291.00 | 1,298.00 | 1,298.00 | 127,955 |
| 24 jun 2024 | 1,282.00 | 1,322.00 | 1,282.00 | 1,305.00 | 1,305.00 | 400,578 |
| 21 jun 2024 | 1,323.00 | 1,323.00 | 1,283.00 | 1,289.00 | 1,289.00 | 560,076 |
| 20 jun 2024 | 1,340.00 | 1,340.00 | 1,285.50 | 1,302.00 | 1,302.00 | 593,666 |
| 19 jun 2024 | 1,301.00 | 1,328.00 | 1,300.00 | 1,311.00 | 1,311.00 | 458,196 |
| 18 jun 2024 | 1,271.00 | 1,332.00 | 1,271.00 | 1,300.00 | 1,300.00 | 398,034 |
| 17 jun 2024 | 1,252.00 | 1,323.00 | 1,252.00 | 1,274.00 | 1,274.00 | 177,042 |
| 14 jun 2024 | 1,270.00 | 1,291.34 | 1,260.00 | 1,264.00 | 1,264.00 | 325,887 |
| 13 jun 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 397,965 |
| 12 jun 2024 | 1,294.00 | 1,330.00 | 1,277.93 | 1,314.00 | 1,314.00 | 336,520 |
| 11 jun 2024 | 1,324.00 | 1,324.00 | 1,290.00 | 1,290.00 | 1,290.00 | 342,003 |
| 10 jun 2024 | 1,300.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,316.00 | 448,431 |
| 07 jun 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,319.00 | 1,319.00 | 499,377 |
| 06 jun 2024 | 1,334.00 | 1,351.00 | 1,307.00 | 1,307.00 | 1,307.00 | 241,081 |
| 05 jun 2024 | 1,365.00 | 1,365.00 | 1,313.22 | 1,330.00 | 1,330.00 | 901,048 |
| 04 jun 2024 | 1,351.00 | 1,359.00 | 1,317.00 | 1,336.00 | 1,336.00 | 824,012 |
| 03 jun 2024 | 1,311.00 | 1,355.00 | 1,311.00 | 1,340.00 | 1,340.00 | 454,388 |
| 31 may 2024 | 1,331.00 | 1,364.00 | 1,311.00 | 1,328.00 | 1,328.00 | 489,797 |
| 30 may 2024 | 1,305.00 | 1,365.00 | 1,305.00 | 1,327.00 | 1,327.00 | 423,537 |
| 29 may 2024 | 1,336.00 | 1,348.76 | 1,307.00 | 1,307.00 | 1,307.00 | 400,123 |
| 28 may 2024 | 1,350.00 | 1,370.00 | 1,341.00 | 1,341.00 | 1,341.00 | 296,632 |
| 24 may 2024 | 1,340.00 | 1,425.00 | 1,328.00 | 1,350.00 | 1,350.00 | 258,762 |
| 23 may 2024 | 1,328.00 | 1,369.00 | 1,328.00 | 1,351.00 | 1,351.00 | 252,302 |
| 22 may 2024 | 1,334.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,340.00 | 289,271 |
| 21 may 2024 | 1,328.00 | 1,349.37 | 1,325.00 | 1,338.00 | 1,338.00 | 240,668 |
| 20 may 2024 | 1,352.00 | 1,404.00 | 1,337.00 | 1,337.00 | 1,337.00 | 376,856 |
| 17 may 2024 | 1,340.00 | 1,368.75 | 1,332.00 | 1,346.00 | 1,346.00 | 254,671 |
| 16 may 2024 | 1,360.00 | 1,400.42 | 1,334.00 | 1,344.00 | 1,344.00 | 464,889 |
| 15 may 2024 | 1,358.00 | 1,416.00 | 1,348.00 | 1,360.00 | 1,360.00 | 349,166 |
| 14 may 2024 | 1,396.00 | 1,402.00 | 1,355.81 | 1,367.00 | 1,367.00 | 307,769 |
| 13 may 2024 | 1,384.00 | 1,396.00 | 1,342.00 | 1,381.00 | 1,381.00 | 254,232 |
| 10 may 2024 | 1,351.00 | 1,385.00 | 1,338.00 | 1,362.00 | 1,362.00 | 705,033 |
| 09 may 2024 | 1,368.00 | 1,381.00 | 1,330.00 | 1,340.00 | 1,340.00 | 819,999 |
| 08 may 2024 | 1,330.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 573,464 |
| 07 may 2024 | 1,414.00 | 1,425.00 | 1,281.00 | 1,341.00 | 1,341.00 | 1,081,598 |
| 03 may 2024 | 1,404.00 | 1,416.54 | 1,377.00 | 1,400.00 | 1,400.00 | 399,244 |
| 02 may 2024 | 1,431.00 | 1,459.00 | 1,397.00 | 1,397.00 | 1,397.00 | 626,112 |
| 01 may 2024 | 1,432.00 | 1,438.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1,253,254 |
| 30 abr 2024 | 1,460.00 | 1,460.00 | 1,413.00 | 1,436.00 | 1,436.00 | 474,565 |
| 29 abr 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,425.00 | 428,074 |
| 26 abr 2024 | 1,401.00 | 1,417.77 | 1,388.00 | 1,415.00 | 1,415.00 | 748,825 |
| 25 abr 2024 | 1,405.00 | 1,443.00 | 1,377.00 | 1,388.00 | 1,388.00 | 482,781 |
| 24 abr 2024 | 1,482.00 | 1,482.00 | 1,389.00 | 1,400.00 | 1,400.00 | 2,565,543 |
| 23 abr 2024 | 1,496.00 | 1,522.00 | 1,476.00 | 1,488.00 | 1,488.00 | 545,406 |
| 22 abr 2024 | 1,458.00 | 1,516.00 | 1,446.00 | 1,490.00 | 1,490.00 | 461,751 |
| 19 abr 2024 | 1,429.00 | 1,466.00 | 1,421.00 | 1,445.00 | 1,445.00 | 1,011,278 |
| 18 abr 2024 | 1,380.00 | 1,466.00 | 1,380.00 | 1,466.00 | 1,466.00 | 524,755 |
| 17 abr 2024 | 1,445.00 | 1,445.00 | 1,380.00 | 1,412.00 | 1,412.00 | 373,192 |
| 16 abr 2024 | 1,403.00 | 1,435.00 | 1,375.00 | 1,380.00 | 1,380.00 | 647,743 |
| 15 abr 2024 | 1,411.00 | 1,458.00 | 1,411.00 | 1,431.00 | 1,431.00 | 738,823 |
| 12 abr 2024 | 1,494.00 | 1,549.00 | 1,417.00 | 1,423.00 | 1,423.00 | 731,759 |
| 11 abr 2024 | 1,490.00 | 1,524.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1,725,416 |
| 10 abr 2024 | 1,509.00 | 1,559.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,135,619 |
| 09 abr 2024 | 1,559.00 | 1,568.00 | 1,502.00 | 1,507.00 | 1,507.00 | 347,516 |
| 08 abr 2024 | 1,524.00 | 1,524.00 | 1,464.70 | 1,519.00 | 1,519.00 | 599,395 |
| 05 abr 2024 | 1,470.00 | 1,491.00 | 1,460.00 | 1,468.00 | 1,468.00 | 726,839 |
| 04 abr 2024 | 1,454.00 | 1,501.00 | 1,467.48 | 1,499.00 | 1,499.00 | 636,367 |
| 03 abr 2024 | 1,489.00 | 1,489.00 | 1,427.00 | 1,458.00 | 1,458.00 | 703,008 |
| 02 abr 2024 | 1,450.00 | 1,466.00 | 1,428.00 | 1,440.00 | 1,440.00 | 468,071 |
| 28 mar 2024 | 1,426.00 | 1,450.00 | 1,414.00 | 1,442.00 | 1,442.00 | 438,638 |
| 27 mar 2024 | 1,400.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,419.00 | 303,885 |
| 26 mar 2024 | 1,450.00 | 1,450.00 | 1,407.00 | 1,425.00 | 1,425.00 | 308,909 |
| 25 mar 2024 | 1,416.00 | 1,433.00 | 1,361.00 | 1,412.00 | 1,412.00 | 420,278 |
| 22 mar 2024 | 1,397.00 | 1,448.00 | 1,397.00 | 1,423.00 | 1,423.00 | 695,824 |
| 21 mar 2024 | 1,409.00 | 1,437.60 | 1,401.00 | 1,424.00 | 1,424.00 | 1,092,167 |
| 20 mar 2024 | 1,406.00 | 1,418.00 | 1,360.00 | 1,401.00 | 1,401.00 | 570,711 |
| 19 mar 2024 | 1,383.00 | 1,446.00 | 1,378.00 | 1,405.00 | 1,405.00 | 398,450 |
| 18 mar 2024 | 1,400.00 | 1,419.00 | 1,363.00 | 1,400.00 | 1,400.00 | 590,663 |
| 15 mar 2024 | 1,409.00 | 1,409.00 | 1,373.00 | 1,405.00 | 1,405.00 | 817,071 |
| 14 mar 2024 | 1,391.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,380.00 | 354,509 |
| 13 mar 2024 | 1,419.00 | 1,419.00 | 1,377.00 | 1,378.00 | 1,378.00 | 567,682 |
| 12 mar 2024 | 1,428.00 | 1,430.00 | 1,382.00 | 1,404.00 | 1,404.00 | 490,205 |
| 11 mar 2024 | 1,411.00 | 1,446.00 | 1,387.00 | 1,402.00 | 1,402.00 | 268,843 |
| 08 mar 2024 | 1,409.00 | 1,424.16 | 1,383.00 | 1,406.00 | 1,406.00 | 243,645 |
| 07 mar 2024 | 1,423.00 | 1,442.00 | 1,420.00 | 1,420.00 | 1,420.00 | 282,757 |
| 06 mar 2024 | 1,384.00 | 1,437.00 | 1,382.00 | 1,431.00 | 1,431.00 | 278,808 |
| 05 mar 2024 | 1,411.00 | 1,443.00 | 1,396.00 | 1,396.00 | 1,396.00 | 473,086 |
| 04 mar 2024 | 1,444.00 | 1,444.00 | 1,383.00 | 1,415.00 | 1,415.00 | 276,413 |
| 01 mar 2024 | 1,395.00 | 1,438.00 | 1,386.00 | 1,426.00 | 1,426.00 | 534,652 |
| 29 feb 2024 | 1,402.00 | 1,442.00 | 1,386.79 | 1,395.00 | 1,395.00 | 842,941 |
| 28 feb 2024 | 1,417.00 | 1,444.00 | 1,389.00 | 1,402.00 | 1,402.00 | 986,296 |
| 27 feb 2024 | 1,420.00 | 1,442.00 | 1,411.00 | 1,428.00 | 1,428.00 | 827,831 |
| 26 feb 2024 | 1,414.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,427.00 | 812,294 |
| 23 feb 2024 | 1,400.00 | 1,407.00 | 1,384.00 | 1,402.00 | 1,402.00 | 560,207 |
| 22 feb 2024 | 1,387.00 | 1,418.00 | 1,384.00 | 1,400.00 | 1,400.00 | 252,491 |
| 21 feb 2024 | 1,405.00 | 1,418.00 | 1,383.99 | 1,400.00 | 1,400.00 | 611,812 |
| 20 feb 2024 | 1,390.00 | 1,404.00 | 1,376.00 | 1,404.00 | 1,404.00 | 509,109 |
| 19 feb 2024 | 1,372.00 | 1,393.00 | 1,349.93 | 1,387.00 | 1,387.00 | 378,824 |
| 16 feb 2024 | 1,370.00 | 1,398.00 | 1,349.00 | 1,369.00 | 1,369.00 | 632,970 |
| 15 feb 2024 | 1,380.00 | 1,403.00 | 1,331.60 | 1,360.00 | 1,360.00 | 1,845,297 |
| 14 feb 2024 | 1,350.00 | 1,350.00 | 1,321.82 | 1,326.00 | 1,326.00 | 503,539 |
| 13 feb 2024 | 1,325.00 | 1,359.00 | 1,317.35 | 1,339.00 | 1,339.00 | 951,202 |
| 12 feb 2024 | 1,295.00 | 1,332.00 | 1,272.00 | 1,319.00 | 1,319.00 | 876,755 |
| 09 feb 2024 | 1,296.00 | 1,327.00 | 1,285.00 | 1,301.00 | 1,301.00 | 355,416 |
| 08 feb 2024 | 1,323.00 | 1,336.69 | 1,297.00 | 1,308.00 | 1,308.00 | 720,694 |
| 07 feb 2024 | 1,317.00 | 1,329.00 | 1,306.00 | 1,323.00 | 1,323.00 | 300,020 |
| 06 feb 2024 | 1,276.00 | 1,320.00 | 1,276.00 | 1,310.00 | 1,310.00 | 379,790 |
| *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.