Live Chat

Opere easyJet EZJ

EasyJet gráfico en tiempo real

Created with Highcharts 10.2.118. Feb19. Feb09:0010:0011:0012:0013:0014:0015:0016:00490500510520485495505515525

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
17 feb 2025 495.5 -20.37 -3.95% 515.86 525.23 489.32
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
17 ene 2022 626.4 -13.21 -2.07% 639.6 649.2 618.2
10 ene 2022 630.6 -0.4 -0.07% 631 647.2 616.8
3 ene 2022 623.8 23.19 3.86% 600.6 634.6 588.2
27 dic 2021 558 -16.8 -2.93% 574.8 575.2 541.2
20 dic 2021 563.2 76.9 15.81% 486.3 564.8 483.4
13 dic 2021 508.4 -17 -3.24% 525.4 530.2 482.9
6 dic 2021 522 -17.4 -3.23% 539.4 568.8 520.2
29 nov 2021 527.4 25 4.97% 502.4 549.4 483
22 nov 2021 496.6 -60.61 -10.88% 557.2 570.8 456.2
15 nov 2021 550.4 -33.61 -5.76% 584 615.4 535.6
8 nov 2021 598.8 -60.41 -9.17% 659.2 662.4 598
1 nov 2021 657 47.39 7.77% 609.6 661.8 605.2
25 oct 2021 623 16 2.63% 607 628 591.8
18 oct 2021 593.6 -42 -6.61% 635.6 638 575.6
11 oct 2021 646.2 11.8 1.86% 634.4 657.2 594
4 oct 2021 636.2 -74.4 -10.48% 710.6 714.8 630.2
27 sept 2021 700.2 16.8 2.45% 683.4 720.8 633.6
20 sept 2021 680.2 50.8 8.07% 629.4 685.4 623.2
13 sept 2021 625.6 63.2 11.23% 562.4 638.2 550.2
6 sept 2021 694 -96.21 -12.18% 790.2 812 688.2
30 ago 2021 789 -4.61 -0.58% 793.6 814.6 776.4
23 ago 2021 810 0.39 0.04% 809.6 861.8 792.4
16 ago 2021 796.2 -6.8 -0.85% 803 820.2 778
9 ago 2021 818.2 -21.8 -2.6% 840 843.2 811.8
2 ago 2021 849.8 -5.21 -0.61% 855 867.4 815.2
26 jul 2021 848.4 40.6 5.02% 807.8 897.6 807.8
19 jul 2021 814.2 8 0.99% 806.2 849.8 752.8
12 jul 2021 820.4 -115.4 -12.34% 935.8 936 807.8
5 jul 2021 934.6 12.8 1.38% 921.8 974.4 880.2
28 jun 2021 925.6 -19.61 -2.08% 945.2 947 872
21 jun 2021 958 11.79 1.24% 946.2 1005 929
14 jun 2021 968.2 14 1.46% 954.2 997.8 928.4
7 jun 2021 957.6 25.39 2.72% 932.2 1002.5 925
31 may 2021 935.4 -66.11 -6.61% 1001.5 1022.5 930.2
24 may 2021 1005.5 29.29 3% 976.2 1021.5 966.2
17 may 2021 976.8 -41.21 -4.05% 1018 1029 943.2
10 may 2021 1013.5 -55.5 -5.2% 1069 1078.5 967.4
3 may 2021 1090 39 3.71% 1051 1094.5 1006
26 abr 2021 1034.5 39.5 3.96% 995 1047.5 992.8

Últimas noticias

2025 Feb 13, 16:00

Adelanto semanal: ¿Realizarán el Banco de la Reserva de Australia y el Banco de la Reserva de Nueva Zelanda movimientos de tipos inesperados?

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex

Información

Spread

3.28

Spread (%)

0.6620 %

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

503.87

Cierre anterior

516.66

Máximo/mínimo de 52 semanas

404.78 - 589.04

Capitalización de mercado

3898024704

Acciones en circulación

753096000

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

0.0231

GPA

0.6

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

359.16

361.43

1.86%

Amazon.com

226.01

227.39

0.13%

Alphabet (Google)

186.54

187.69

0.72%

Deutsche Bank

19.47

19.60

-2.06%

view_all_instruments
Trustpilot
Live Chat