Live Chat

I CFD sono strumenti complessi e presentano un alto rischio di perdere soldi rapidamente a causa della leva finanziaria. Il 74,2% dei conti di clienti al dettaglio perde denaro facendo trading con i CFD con questo fornitore. Devi verificare se comprendi pienamente come funzionano i CFD e se puoi permetterti di correre il rischio elevato di perdere i tuoi soldi.

Close

Fai trading su easyJet EZJ

Grafico live di EasyJet

Created with Highcharts 10.2.110:0011:0012:0013:0014:0018. Feb19. Feb09:0010:0011:0012:0013:0014:0015:0016:00480490500510520530485495505515525

Fondamentali dello strumento

Weekly Search
Weekly
Daily
Data Chiudi Variazione variazione % Apertura Massimo Minimo
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 gen 2025 510.25 22.82 4.68% 487.42 513.66 481.46
20 gen 2025 486.83 -17.85 -3.54% 504.67 511.07 477.95
13 gen 2025 502.7 0.59 0.11% 502.1 506.27 482.34
6 gen 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 ott 2024 518.24 -2.79 -0.54% 521.03 526.62 497.9
21 ott 2024 506.48 -9.38 -1.82% 515.85 517.24 503.29
14 ott 2024 517.84 27.52 5.61% 490.32 527.01 488.03
7 ott 2024 494.71 1.18 0.24% 493.52 500.69 481.05
30 set 2024 494.11 -34.11 -6.46% 528.21 530.6 471.18
23 set 2024 537.78 21.52 4.17% 516.25 540.37 505.28
16 set 2024 519.04 35.48 7.33% 483.55 525.62 483.15
9 set 2024 490.82 11.95 2.49% 478.86 497.3 470.68
2 set 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 lug 2024 425.62 -37.69 -8.14% 463.31 465.5 419.34
22 lug 2024 459.52 32.5 7.61% 427.02 467.19 416.75
15 lug 2024 458.92 -24.63 -5.1% 483.55 495.61 453.73
8 lug 2024 493.12 31.81 6.89% 461.31 494.91 459.62
1 lug 2024 463.31 3.88 0.84% 459.42 469.49 440.18
24 giu 2024 456.33 10.76 2.41% 445.56 460.91 445.56
17 giu 2024 446.46 -1.6 -0.36% 448.05 457.62 440.87
10 giu 2024 446.16 -11.36 -2.49% 457.52 465.7 442.17
3 giu 2024 464.2 -2 -0.43% 466.2 489.73 460.22
27 mag 2024 458.52 -2.69 -0.59% 461.21 467.89 450.74
20 mag 2024 454.63 -34.9 -7.13% 489.53 491.52 450.44
13 mag 2024 491.72 -31.31 -5.99% 523.03 531.4 483.55
6 mag 2024 525.02 -24.94 -4.54% 549.95 554.53 497.3
29 apr 2024 540.97 4.77 0.89% 536.19 549.15 529.01
22 apr 2024 537.18 -5 -0.93% 542.17 551.14 527.21
15 apr 2024 531.2 4.78 0.9% 526.42 540.57 504.08
8 apr 2024 525.82 -37.68 -6.69% 563.5 588.43 515.05
1 apr 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 gen 2024 574.27 53.43 10.26% 520.83 580.05 516.65
22 gen 2024 529.21 27.52 5.48% 501.69 539.98 495.31
15 gen 2024 492.92 -2.09 -0.43% 495.01 502.89 481.15
8 gen 2024 499.7 1.8 0.36% 497.9 531.6 492.32
1 gen 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 ott 2023 388.83 26.01 7.17% 362.81 393.72 358.22
23 ott 2023 363.21 5.48 1.53% 357.72 369.59 348.95
16 ott 2023 358.82 -34.5 -8.78% 393.32 400.3 351.04
9 ott 2023 392.62 -21.53 -5.2% 414.15 441.57 384.54
2 ott 2023 447.45 22.02 5.17% 425.42 448.35 409.17
25 set 2023 429.01 0.59 0.14% 428.41 432.6 403.79
18 set 2023 434.69 -8.08 -1.83% 442.77 443.86 417.64
11 set 2023 444.96 9.66 2.22% 435.29 462.61 426.62
4 set 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 lug 2023 449.95 -0.11 -0.03% 450.05 458.62 429.81
24 lug 2023 449.45 -6.19 -1.36% 455.63 466.5 435.29
17 lug 2023 475.97 -0.7 -0.15% 476.67 501.89 472.08
10 lug 2023 478.96 -4.3 -0.89% 483.25 501.89 477.56
3 lug 2023 483.35 3 0.62% 480.35 496.81 473.08
26 giu 2023 481.55 6.18 1.3% 475.37 489.83 465.7
19 giu 2023 473.28 -30.22 -6.01% 503.49 512.26 463.61
12 giu 2023 503.88 15.25 3.12% 488.63 510.66 482.95
5 giu 2023 487.53 3.18 0.65% 484.34 492.32 474.27
29 mag 2023 483.25 6.68 1.4% 476.57 484.14 464.2
22 mag 2023 484.24 -15.66 -3.14% 499.9 510.46 477.46
15 mag 2023 499.5 9.76 1.99% 489.73 530.4 483.25
8 mag 2023 488.13 1.1 0.22% 487.03 492.92 481.35
1 mag 2023 484.74 -16.15 -3.23% 500.89 505.08 471.68
24 apr 2023 495.11 -13.76 -2.71% 508.87 512.06 479.56
17 apr 2023 509.67 15.16 3.06% 494.51 530.14 491.91
10 apr 2023 488.12 -14.27 -2.85% 502.39 509.18 483.93
3 apr 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 gen 2023 492.61 -4.09 -0.83% 496.7 504.19 474.05
23 gen 2023 505.39 52.19 11.51% 453.19 520.16 444.41
16 gen 2023 448.3 21.16 4.95% 427.14 453.09 425.05
9 gen 2023 430.74 54.19 14.39% 376.55 439.12 376.55
2 gen 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 ott 2022 354.59 14.96 4.4% 339.62 359.38 332.33
24 ott 2022 328.04 4.79 1.48% 323.25 346.31 307.58
17 ott 2022 319.36 13.17 4.3% 306.19 335.83 305.69
10 ott 2022 307.08 20.25 7.05% 286.83 315.47 278.04
3 ott 2022 293.71 8.47 2.97% 285.23 304.89 276.15
26 set 2022 295.91 1.4 0.47% 294.51 308.28 278.44
19 set 2022 307.18 -42.93 -12.26% 350.1 359.68 303.69
12 set 2022 344.41 -14.77 -4.12% 359.18 374.95 335.03
5 set 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 lug 2022 395.91 20.26 5.39% 375.65 401.4 367.26
18 lug 2022 382.13 2.68 0.7% 379.44 394.51 369.56
11 lug 2022 374.45 12.37 3.41% 362.07 377.14 348
4 lug 2022 376.75 -0.19 -0.06% 376.94 382.33 337.32
27 giu 2022 372.85 -21.56 -5.47% 394.41 416.07 351.6
20 giu 2022 394.81 -31.05 -7.29% 425.85 447.5 382.13
13 giu 2022 433.43 -7.69 -1.75% 441.12 441.81 407.28
6 giu 2022 450.6 -61.37 -11.99% 511.97 512.97 447.8
30 mag 2022 504.99 -33.13 -6.16% 538.12 544.31 504.19
23 mag 2022 529.34 3.99 0.75% 525.35 531.53 493.01
16 mag 2022 516.17 20.25 4.08% 495.91 528.54 475.65
9 mag 2022 497.9 -2.5 -0.5% 500.4 510.98 467.06
2 mag 2022 508.98 -49.9 -8.93% 558.88 571.26 489.12
25 apr 2022 558.88 14.37 2.63% 544.51 583.23 532.13
18 apr 2022 570.46 -0.4 -0.08% 570.86 602.99 549.1
11 apr 2022 572.65 52.88 10.17% 519.76 577.24 512.17
4 apr 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 gen 2022 626.6 6.39 1.03% 620.2 653.8 602
24 gen 2022 619.2 -10.4 -1.66% 629.6 645.6 589
17 gen 2022 626.4 -13.21 -2.07% 639.6 649.2 618.2
10 gen 2022 630.6 -0.4 -0.07% 631 647.2 616.8
3 gen 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 ott 2021 623 16 2.63% 607 628 591.8
18 ott 2021 593.6 -42 -6.61% 635.6 638 575.6
11 ott 2021 646.2 11.8 1.86% 634.4 657.2 594
4 ott 2021 636.2 -74.4 -10.48% 710.6 714.8 630.2
27 set 2021 700.2 16.8 2.45% 683.4 720.8 633.6
20 set 2021 680.2 50.8 8.07% 629.4 685.4 623.2
13 set 2021 625.6 63.2 11.23% 562.4 638.2 550.2
6 set 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 lug 2021 848.4 40.6 5.02% 807.8 897.6 807.8
19 lug 2021 814.2 8 0.99% 806.2 849.8 752.8
12 lug 2021 820.4 -115.4 -12.34% 935.8 936 807.8
5 lug 2021 934.6 12.8 1.38% 921.8 974.4 880.2
28 giu 2021 925.6 -19.61 -2.08% 945.2 947 872
21 giu 2021 958 11.79 1.24% 946.2 1005 929
14 giu 2021 968.2 14 1.46% 954.2 997.8 928.4
7 giu 2021 957.6 25.39 2.72% 932.2 1002.5 925
31 mag 2021 935.4 -66.11 -6.61% 1001.5 1022.5 930.2
24 mag 2021 1005.5 29.29 3% 976.2 1021.5 966.2
17 mag 2021 976.8 -41.21 -4.05% 1018 1029 943.2
10 mag 2021 1013.5 -55.5 -5.2% 1069 1078.5 967.4
3 mag 2021 1090 39 3.71% 1051 1094.5 1006
26 apr 2021 1034.5 39.5 3.96% 995 1047.5 992.8

Le ultime notizie

2025 Feb 13, 16:00

La prossima settimana: La RBA e RBNZ agiranno inaspettatamente sui tassi?

2025 Feb 08, 16:00

: La prossima settimana: Gli investitori si concentreranno sui dati sull’inflazione negli USA

2025 Feb 01, 22:00

La prossima settimana: Mercato del lavoro statunitense e canadese al centro dell'attenzione, decisione sui tassi della BoE

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

La prossima settimana: Festività in Cina, ma BoC, Fed e BCE partono con i primi annunci sui tassi del 2025 

Indici Forex
Darius Anucauskas 2025 Jan 16, 16:00

Prossima settimana: IPC giapponese e aumenti dei tassi della BoJ al centro dell’attenzione. Occhi puntati su inflazione in Canada e inaugurazione di Trump

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

La prossima settimana:Inflazione negli Stati Uniti e nell’area euro, PIL cinese, trimestrali del settore finanziario.

2025 Jan 04, 22:00

La prossima settimana: PMI manifatturiero e servizi, disoccupazione USA e ultimi dati prima dell'inizio della presidenza Trump.

Forex Indici
Closing 2024
2024 Dec 26, 17:00

La prossima settimana:Chiusura del 2024 e primi dati economici del 2025

Forex Indici

Informazioni

Spread

3.28

Spread (%)

0.6620 %

Leva

1:5

Interesse overnight acquisto

-0.0590 %

Interesse overnight vendita

-0.0299 %

Valuta

PNC

Orari di trading

Markets closed

Giovedi

08:01 - 11:59

Lunedì

08:01-11:59

Lunedì

12:03-16:29

Martedì

08:01-11:59

Martedì

12:03-16:29

Mercoledì

08:01-11:59

Mercoledì

12:03-16:29

Venerdì

08:01-11:59

Venerdì

12:03-16:29

Analisi e statistiche

Apertura

503.87

Chiusura precedente

516.66

Massimo/Minimo di 52 settimane

404.78 - 589.04

Capitalizzazione di mercato

3898024704

Azioni in circolazione

753096000

Data delle trimestrali (prossima)

2012-03-05

Rendimento da dividendo

Data ex dividendo

2025-02-20

Tasso di dividendo annuale a termine

0.12

Rendimento del dividendo annuale a termine

0.0231

EPS

0.6

Scopri di più su questo strumento

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.

Strumenti correlati

Asset
Vendi
Acquista
variazione %

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%

Strumenti correlati
Trustpilot
Live Chat