Opere easyJet EZJ

462.12 1.92%
Vender
462.12 Comprar
465.10

EasyJet gráfico en tiempo real

Created with Highcharts 10.2.118. Nov19. Nov09:0010:0011:0012:0013:0014:0015:0016:00450455460465470
5m 15m 30m 1h 4h 1d 1w

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
17 nov 2025 462.12 -4.19 -0.9% 466.31 468.38 450.24
10 nov 2025 465.89 -11.29 -2.37% 477.17 484.95 460.5
3 nov 2025 468.9 -14.96 -3.09% 483.85 495.22 461.5
27 oct 2025 482.76 1.01 0.21% 481.74 488.54 473.07
20 oct 2025 484.45 -2.38 -0.49% 486.83 495.42 472.27
13 oct 2025 485.13 23.11 5% 462.02 514.46 459.41
6 oct 2025 461.12 -4.57 -0.99% 465.69 475.18 460.21
29 sept 2025 467.38 14.14 3.12% 453.23 468.2 451.83
22 sept 2025 453.13 6.15 1.37% 446.97 459.83 441.08
15 sept 2025 453.53 -14.08 -3.01% 467.6 476.78 442.28
8 sept 2025 466.79 -0.61 -0.14% 467.4 474.18 457.31
1 sept 2025 466.89 -21.94 -4.49% 488.82 492.23 460.3
25 ago 2025 488.54 -15.55 -3.09% 504.09 510.08 478.87
18 ago 2025 511.45 -1.82 -0.36% 513.27 517.25 497.11
11 ago 2025 514.24 9.17 1.81% 505.07 517.63 497.89
4 ago 2025 504.69 20.13 4.15% 484.55 505.89 483.14
28 jul 2025 483.14 -15.25 -3.06% 498.39 501.9 478.95
21 jul 2025 493.8 -11.09 -2.2% 504.89 506.88 489.52
14 jul 2025 497.31 -18.35 -3.56% 515.66 527.82 478.75
7 jul 2025 517.85 -3.57 -0.69% 521.42 539.59 514.84
30 jun 2025 520.22 -7.18 -1.37% 527.4 535.4 518.43
23 jun 2025 529.02 26.91 5.36% 502.1 546.17 498.49
16 jun 2025 516.24 -23.34 -4.33% 539.57 555.14 507.28
9 jun 2025 541.98 -41.08 -7.05% 583.06 588.22 528.02
2 jun 2025 581.84 9.76 1.7% 572.07 588.04 563.91
26 may 2025 572.09 12.75 2.28% 559.33 577.47 551.93
19 may 2025 553.72 7.17 1.31% 546.55 573.48 532.19
12 may 2025 539.99 7.77 1.46% 532.21 553.92 522.84
5 may 2025 521.82 -5.18 -0.99% 527 530.61 506.49
28 abr 2025 521.82 32.88 6.72% 488.94 524.81 485.23
21 abr 2025 487.12 20.73 4.44% 466.39 497.91 464.49
14 abr 2025 466.89 5.37 1.16% 461.52 475.18 455.82
7 abr 2025 452.43 49.23 12.2% 403.2 472.07 397.91
31 mar 2025 431.19 -18.45 -4.11% 449.64 457.33 420.82
24 mar 2025 457.93 -29.59 -6.07% 487.52 492.23 457.61
17 mar 2025 484.95 -3.69 -0.76% 488.64 501.48 472.57
10 mar 2025 484.83 -17.28 -3.44% 502.1 504.69 469.38
3 mar 2025 497.71 -5.79 -1.15% 503.49 517.85 474.86
24 feb 2025 503.69 11.77 2.39% 491.91 509.88 482.96
17 feb 2025 490.93 -24.94 -4.84% 515.86 525.23 480.86
10 feb 2025 514.64 -11.77 -2.24% 526.41 533.98 491.51
3 feb 2025 528.6 31.09 6.24% 497.51 536.2 491.71
27 ene 2025 510.25 22.82 4.68% 487.42 513.66 481.46
20 ene 2025 486.83 -17.85 -3.54% 504.67 511.07 477.95
13 ene 2025 502.7 0.59 0.11% 502.1 506.27 482.34
6 ene 2025 504.47 -32.9 -6.13% 537.37 538.59 498.49
30 dic 2024 536.99 -23.53 -4.2% 560.52 562.52 533.98
23 dic 2024 561.5 -9.58 -1.68% 571.07 574.86 560.5
16 dic 2024 570.29 -14.95 -2.56% 585.23 586.62 556.52
9 dic 2024 582.64 8.75 1.52% 573.88 589.04 568.3
2 dic 2024 570.49 21.52 3.92% 548.96 575.88 538.17
25 nov 2024 551.15 28.9 5.53% 522.24 559.13 517.63
18 nov 2024 514.84 -20.37 -3.81% 535.2 538.59 505.47
11 nov 2024 534.2 -4.38 -0.82% 538.58 544.16 510.45
4 nov 2024 542.77 23.92 4.61% 518.84 553.53 512.06
28 oct 2024 518.24 -2.79 -0.54% 521.03 526.62 497.9
21 oct 2024 506.48 -9.38 -1.82% 515.85 517.24 503.29
14 oct 2024 517.84 27.52 5.61% 490.32 527.01 488.03
7 oct 2024 494.71 1.18 0.24% 493.52 500.69 481.05
30 sept 2024 494.11 -34.11 -6.46% 528.21 530.6 471.18
23 sept 2024 537.78 21.52 4.17% 516.25 540.37 505.28
16 sept 2024 519.04 35.48 7.33% 483.55 525.62 483.15
9 sept 2024 490.82 11.95 2.49% 478.86 497.3 470.68
2 sept 2024 473.77 2.99 0.63% 470.78 487.53 465.5
26 ago 2024 476.17 32.11 7.23% 444.06 480.95 443.37
19 ago 2024 447.55 15.75 3.64% 431.8 450.64 430.01
12 ago 2024 432.3 -3.89 -0.9% 436.19 440.18 424.62
5 ago 2024 437.68 23.12 5.57% 414.55 437.88 404.78
29 jul 2024 425.62 -37.69 -8.14% 463.31 465.5 419.34
22 jul 2024 459.52 32.5 7.61% 427.02 467.19 416.75
15 jul 2024 458.92 -24.63 -5.1% 483.55 495.61 453.73
8 jul 2024 493.12 31.81 6.89% 461.31 494.91 459.62
1 jul 2024 463.31 3.88 0.84% 459.42 469.49 440.18
24 jun 2024 456.33 10.76 2.41% 445.56 460.91 445.56
17 jun 2024 446.46 -1.6 -0.36% 448.05 457.62 440.87
10 jun 2024 446.16 -11.36 -2.49% 457.52 465.7 442.17
3 jun 2024 464.2 -2 -0.43% 466.2 489.73 460.22
27 may 2024 458.52 -2.69 -0.59% 461.21 467.89 450.74
20 may 2024 454.63 -34.9 -7.13% 489.53 491.52 450.44
13 may 2024 491.72 -31.31 -5.99% 523.03 531.4 483.55
6 may 2024 525.02 -24.94 -4.54% 549.95 554.53 497.3
29 abr 2024 540.97 4.77 0.89% 536.19 549.15 529.01
22 abr 2024 537.18 -5 -0.93% 542.17 551.14 527.21
15 abr 2024 531.2 4.78 0.9% 526.42 540.57 504.08
8 abr 2024 525.82 -37.68 -6.69% 563.5 588.43 515.05
1 abr 2024 557.32 -8.38 -1.49% 565.7 572.68 544.76
25 mar 2024 563.7 20.93 3.85% 542.77 570.68 529.41
18 mar 2024 544.76 17.54 3.32% 527.21 553.93 524.42
11 mar 2024 527.01 -14.76 -2.73% 541.77 551.94 515.45
4 mar 2024 543.96 -8.18 -1.49% 552.14 560.51 535.39
26 feb 2024 553.53 8.37 1.53% 545.16 565.7 533.59
19 feb 2024 543.76 -11.38 -2.05% 555.13 565.9 540.17
12 feb 2024 557.32 9.97 1.82% 547.35 575.87 535.59
5 feb 2024 547.55 -26.13 -4.56% 573.67 574.07 543.96
29 ene 2024 574.27 53.43 10.26% 520.83 580.05 516.65
22 ene 2024 529.21 27.52 5.48% 501.69 539.98 495.31
15 ene 2024 492.92 -2.09 -0.43% 495.01 502.89 481.15
8 ene 2024 499.7 1.8 0.36% 497.9 531.6 492.32
1 ene 2024 497.4 -8.29 -1.64% 505.68 507.87 472.88
25 dic 2023 506.48 -3.39 -0.67% 509.87 515.25 503.09
18 dic 2023 513.65 28 5.76% 485.64 520.63 485.64
11 dic 2023 498.9 24.22 5.1% 474.67 505.28 472.18
4 dic 2023 479.46 9.46 2.01% 469.99 486.54 457.02
27 nov 2023 466.2 58.02 14.21% 408.17 468.19 398.1
20 nov 2023 406.78 -23.93 -5.56% 430.7 438.68 398.5
13 nov 2023 434.89 39.97 10.12% 394.91 443.96 393.52
6 nov 2023 393.91 -2 -0.51% 395.91 410.66 388.43
30 oct 2023 388.83 26.01 7.17% 362.81 393.72 358.22
23 oct 2023 363.21 5.48 1.53% 357.72 369.59 348.95
16 oct 2023 358.82 -34.5 -8.78% 393.32 400.3 351.04
9 oct 2023 392.62 -21.53 -5.2% 414.15 441.57 384.54
2 oct 2023 447.45 22.02 5.17% 425.42 448.35 409.17
25 sept 2023 429.01 0.59 0.14% 428.41 432.6 403.79
18 sept 2023 434.69 -8.08 -1.83% 442.77 443.86 417.64
11 sept 2023 444.96 9.66 2.22% 435.29 462.61 426.62
4 sept 2023 430.21 4.38 1.03% 425.82 437.78 415.15
28 ago 2023 422.73 7.37 1.77% 415.35 428.31 413.26
21 ago 2023 409.07 -14.95 -3.53% 424.02 437.78 407.67
14 ago 2023 423.23 -16.75 -3.81% 439.98 445.16 416.75
7 ago 2023 447.25 -1.4 -0.32% 448.65 458.62 437.58
31 jul 2023 449.95 -0.11 -0.03% 450.05 458.62 429.81
24 jul 2023 449.45 -6.19 -1.36% 455.63 466.5 435.29
17 jul 2023 475.97 -0.7 -0.15% 476.67 501.89 472.08
10 jul 2023 478.96 -4.3 -0.89% 483.25 501.89 477.56
3 jul 2023 483.35 3 0.62% 480.35 496.81 473.08
26 jun 2023 481.55 6.18 1.3% 475.37 489.83 465.7
19 jun 2023 473.28 -30.22 -6.01% 503.49 512.26 463.61
12 jun 2023 503.88 15.25 3.12% 488.63 510.66 482.95
5 jun 2023 487.53 3.18 0.65% 484.34 492.32 474.27
29 may 2023 483.25 6.68 1.4% 476.57 484.14 464.2
22 may 2023 484.24 -15.66 -3.14% 499.9 510.46 477.46
15 may 2023 499.5 9.76 1.99% 489.73 530.4 483.25
8 may 2023 488.13 1.1 0.22% 487.03 492.92 481.35
1 may 2023 484.74 -16.15 -3.23% 500.89 505.08 471.68
24 abr 2023 495.11 -13.76 -2.71% 508.87 512.06 479.56
17 abr 2023 509.67 15.16 3.06% 494.51 530.14 491.91
10 abr 2023 488.12 -14.27 -2.85% 502.39 509.18 483.93
3 abr 2023 495.41 -7.98 -1.59% 503.39 520.16 485.63
27 mar 2023 515.37 43.22 9.15% 472.15 522.75 464.27
20 mar 2023 464.77 13.96 3.09% 450.8 489.72 438.62
13 mar 2023 457.48 -42.92 -8.58% 500.4 505.99 454.09
6 mar 2023 500.8 -6.58 -1.3% 507.38 525.75 492.31
27 feb 2023 505.19 24.25 5.04% 480.94 506.98 470.16
20 feb 2023 476.15 -21.96 -4.41% 498.1 504.19 468.56
13 feb 2023 504.59 41.71 9.01% 462.87 512.97 459.08
6 feb 2023 463.07 -21.37 -4.41% 484.43 492.41 456.19
30 ene 2023 492.61 -4.09 -0.83% 496.7 504.19 474.05
23 ene 2023 505.39 52.19 11.51% 453.19 520.16 444.41
16 ene 2023 448.3 21.16 4.95% 427.14 453.09 425.05
9 ene 2023 430.74 54.19 14.39% 376.55 439.12 376.55
2 ene 2023 370.36 40.42 12.25% 329.94 380.74 325.35
26 dic 2022 322.35 -11.48 -3.44% 333.83 337.62 318.96
19 dic 2022 341.62 -8.69 -2.48% 350.3 354.79 334.43
12 dic 2022 352.69 -30.34 -7.93% 383.03 383.33 350.7
5 dic 2022 383.93 -8.28 -2.12% 392.21 395.31 366.86
28 nov 2022 393.61 -5.79 -1.45% 399.4 409.48 372.05
21 nov 2022 403.49 19.25 5.01% 384.23 404.79 369.96
14 nov 2022 387.62 -24.65 -5.98% 412.27 427.14 377.94
7 nov 2022 411.18 59.29 16.84% 351.89 413.47 349.3
31 oct 2022 354.59 14.96 4.4% 339.62 359.38 332.33
24 oct 2022 328.04 4.79 1.48% 323.25 346.31 307.58
17 oct 2022 319.36 13.17 4.3% 306.19 335.83 305.69
10 oct 2022 307.08 20.25 7.05% 286.83 315.47 278.04
3 oct 2022 293.71 8.47 2.97% 285.23 304.89 276.15
26 sept 2022 295.91 1.4 0.47% 294.51 308.28 278.44
19 sept 2022 307.18 -42.93 -12.26% 350.1 359.68 303.69
12 sept 2022 344.41 -14.77 -4.12% 359.18 374.95 335.03
5 sept 2022 354.99 3.18 0.9% 351.8 374.85 343.21
29 ago 2022 359.08 5.58 1.58% 353.49 362.67 343.61
22 ago 2022 352.89 -26.45 -6.98% 379.34 383.03 351.8
15 ago 2022 381.74 -27.44 -6.71% 409.18 428.64 381.24
8 ago 2022 408.08 6.57 1.63% 401.5 410.68 390.52
1 ago 2022 396.31 -3.19 -0.8% 399.5 413.07 382.13
25 jul 2022 395.91 20.26 5.39% 375.65 401.4 367.26
18 jul 2022 382.13 2.68 0.7% 379.44 394.51 369.56
11 jul 2022 374.45 12.37 3.41% 362.07 377.14 348
4 jul 2022 376.75 -0.19 -0.06% 376.94 382.33 337.32
27 jun 2022 372.85 -21.56 -5.47% 394.41 416.07 351.6
20 jun 2022 394.81 -31.05 -7.29% 425.85 447.5 382.13
13 jun 2022 433.43 -7.69 -1.75% 441.12 441.81 407.28
6 jun 2022 450.6 -61.37 -11.99% 511.97 512.97 447.8
30 may 2022 504.99 -33.13 -6.16% 538.12 544.31 504.19
23 may 2022 529.34 3.99 0.75% 525.35 531.53 493.01
16 may 2022 516.17 20.25 4.08% 495.91 528.54 475.65
9 may 2022 497.9 -2.5 -0.5% 500.4 510.98 467.06
2 may 2022 508.98 -49.9 -8.93% 558.88 571.26 489.12
25 abr 2022 558.88 14.37 2.63% 544.51 583.23 532.13
18 abr 2022 570.46 -0.4 -0.08% 570.86 602.99 549.1
11 abr 2022 572.65 52.88 10.17% 519.76 577.24 512.17
4 abr 2022 522.15 -28.96 -5.26% 551.1 557.88 511.97
28 mar 2022 557.2 33.4 6.37% 523.8 579.2 521.4
21 mar 2022 517.8 -18.41 -3.44% 536.2 538 500.6
14 mar 2022 536.4 28.19 5.54% 508.2 567 494.2
7 mar 2022 491.5 42.8 9.53% 448.7 518.4 417
28 feb 2022 478.7 -120.51 -20.12% 599.2 618 467
21 feb 2022 628.2 -54.4 -7.97% 682.6 691.4 586
14 feb 2022 673.4 2 0.29% 671.4 729 663.4
7 feb 2022 709.4 74.19 11.68% 635.2 727.4 623.6
31 ene 2022 626.6 6.39 1.03% 620.2 653.8 602
24 ene 2022 619.2 -10.4 -1.66% 629.6 645.6 589

EasyJet news

Global Stock markets
Markets.com Support Team 2020 Jun 28, 05:11

Adelanto semanal: Las actas de la FOMC y las NFP, protagonistas de la semana

Últimas noticias

Mostrar más
Markets appear fragile before US nonfarm payrolls report on Friday
Markets.com Support Team 2025 Aug 30, 21:00

Adelanto semanal: Los mercados prestarán atención al informe de nóminas no agrícolas de EE. UU.

Forex Índices
Two miniature houses positioned on a heap of coins
Markets.com Support Team 2025 Aug 23, 21:00

Adelanto semanal: Los mercados prestarán atención al PIB, el PCE y los datos de vivienda de EE. UU.

Forex Índices
Markets.com Support Team 2025 Aug 16, 21:00

Adelanto semanal: Tasas del RBNZ e inflación de Canadá, lo más destacado de la semana

Forex Índices
Markets.com Support Team 2025 Aug 09, 21:00

Adelanto semanal: Tasas del RBA e IPC de EE. UU. llamarán la atención

Forex CFD Trading
Bank of England BoE
Markets.com Support Team 2025 Aug 02, 21:00

Adelanto semanal: La atención se centrará en la decisión sobre tasas del BoE

Forex Índices
Interest rate cut percentage
Markets.com Support Team 2025 Jul 26, 21:00

Adelanto semanal: Decisiones sobre las tasas de interés de la Fed, el BoC y el BoJ en el centro de atención

Forex Índices
Euro firms ahead of ECB meeting on June 6
Markets.com Support Team 2025 Jul 19, 21:00

Adelanto semanal: elecciones en Japón, decisión del BCE sobre los tipos de interés, discurso de Powell

Forex Índices
Markets.com Support Team 2025 Jul 12, 21:00

Adelanto semanal: Los datos de inflación de EE. UU., Canadá y Reino Unido acapararán la atención

Forex Índices

Información

Spread

2.98

Spread (%)

0.6449 %

Apalancamiento

1:10

Interés a un día (Compra)

-0.0590 %

Interés a un día (Venta)

-0.0299 %

Divisa

PNC

Horarios de los mercados

Markets closed

Jueves

08:01 - 11:59

Lunes

08:01-11:59

Lunes

12:03-16:29

Martes

08:01-11:59

Martes

12:03-16:29

Miércoles

08:01-11:59

Miércoles

12:03-16:29

Viernes

08:01-11:59

Viernes

12:03-16:29

Análisis y estadísticas

Apertura

456.04

Cierre anterior

453.43

Máximo/mínimo de 52 semanas

397.91 - 589.04

Capitalización de mercado

3422096640

Acciones en circulación

750789040

Fecha de ganancias (próxima)

2012-03-05

Rentabilidad por div.

Fecha exdividendo

2025-02-20

Tasa de dividendo anual anticipado

0.12

Rendimiento de dividendo anual anticipado

0.0262

GPA

0.54

Conoce más sobre este instrumento

easyJet EasyJet PLC
easyJet plc operates as a low-cost airline carrier in Europe. The company engages in aircraft trading and leasing activities; development of building projects; financing and insurance business; and tour operator activities, as well as provides holiday packages. It also offers heavy base maintenance and air transport services. easyJet plc was founded in 1995 and is headquartered in Luton, the United Kingdom.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

402.51

405.05

0.54%

Opere ahora

Amazon.com

221.91

223.26

0.01%

Opere ahora

Alphabet (Google)

292.35

294.15

2.90%

Opere ahora

Deutsche Bank

29.82

30.01

1.39%

Opere ahora
view_all_instruments

latest_education_articles

Mostrar más
Markets.com Support Team 2025 Jul 13, 21:00

Criptomonedas 2025: análisis de las tendencias y cómo están moldeando el comportamiento comercial

Markets.com Support Team 2024 Nov 29, 03:00

Si hubieras invertido 100 dólares en Bitcoin a 0,10 dólares por moneda en 2010, habrías amasado la asombrosa cifra de 95,7 MILLONES de dólares

Cripto
Markets.com Support Team 2024 Nov 20, 17:00

El espectacular recorrido de Dogecoin

Trustpilot