Live Chat

Negocie easyJet EZJ

Gráfico EasyJet ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:00510520508512514516518522524526

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 514.64 -11.77 -2.24% 526.41 533.98 491.51
3 de fev. de 2025 528.6 31.09 6.24% 497.51 536.2 491.71
27 de jan. de 2025 510.25 22.82 4.68% 487.42 513.66 481.46
20 de jan. de 2025 486.83 -17.85 -3.54% 504.67 511.07 477.95
13 de jan. de 2025 502.7 0.59 0.11% 502.1 506.27 482.34
6 de jan. de 2025 504.47 -32.9 -6.13% 537.37 538.59 498.49
30 de dez. de 2024 536.99 -23.53 -4.2% 560.52 562.52 533.98
23 de dez. de 2024 561.5 -9.58 -1.68% 571.07 574.86 560.5
16 de dez. de 2024 570.29 -14.95 -2.56% 585.23 586.62 556.52
9 de dez. de 2024 582.64 8.75 1.52% 573.88 589.04 568.3
2 de dez. de 2024 570.49 21.52 3.92% 548.96 575.88 538.17
25 de nov. de 2024 551.15 28.9 5.53% 522.24 559.13 517.63
18 de nov. de 2024 514.84 -20.37 -3.81% 535.2 538.59 505.47
11 de nov. de 2024 534.2 -4.38 -0.82% 538.58 544.16 510.45
4 de nov. de 2024 542.77 23.92 4.61% 518.84 553.53 512.06
28 de out. de 2024 518.24 -2.79 -0.54% 521.03 526.62 497.9
21 de out. de 2024 506.48 -9.38 -1.82% 515.85 517.24 503.29
14 de out. de 2024 517.84 27.52 5.61% 490.32 527.01 488.03
7 de out. de 2024 494.71 1.18 0.24% 493.52 500.69 481.05
30 de set. de 2024 494.11 -34.11 -6.46% 528.21 530.6 471.18
23 de set. de 2024 537.78 21.52 4.17% 516.25 540.37 505.28
16 de set. de 2024 519.04 35.48 7.33% 483.55 525.62 483.15
9 de set. de 2024 490.82 11.95 2.49% 478.86 497.3 470.68
2 de set. de 2024 473.77 2.99 0.63% 470.78 487.53 465.5
26 de ago. de 2024 476.17 32.11 7.23% 444.06 480.95 443.37
19 de ago. de 2024 447.55 15.75 3.64% 431.8 450.64 430.01
12 de ago. de 2024 432.3 -3.89 -0.9% 436.19 440.18 424.62
5 de ago. de 2024 437.68 23.12 5.57% 414.55 437.88 404.78
29 de jul. de 2024 425.62 -37.69 -8.14% 463.31 465.5 419.34
22 de jul. de 2024 459.52 32.5 7.61% 427.02 467.19 416.75
15 de jul. de 2024 458.92 -24.63 -5.1% 483.55 495.61 453.73
8 de jul. de 2024 493.12 31.81 6.89% 461.31 494.91 459.62
1 de jul. de 2024 463.31 3.88 0.84% 459.42 469.49 440.18
24 de jun. de 2024 456.33 10.76 2.41% 445.56 460.91 445.56
17 de jun. de 2024 446.46 -1.6 -0.36% 448.05 457.62 440.87
10 de jun. de 2024 446.16 -11.36 -2.49% 457.52 465.7 442.17
3 de jun. de 2024 464.2 -2 -0.43% 466.2 489.73 460.22
27 de mai. de 2024 458.52 -2.69 -0.59% 461.21 467.89 450.74
20 de mai. de 2024 454.63 -34.9 -7.13% 489.53 491.52 450.44
13 de mai. de 2024 491.72 -31.31 -5.99% 523.03 531.4 483.55
6 de mai. de 2024 525.02 -24.94 -4.54% 549.95 554.53 497.3
29 de abr. de 2024 540.97 4.77 0.89% 536.19 549.15 529.01
22 de abr. de 2024 537.18 -5 -0.93% 542.17 551.14 527.21
15 de abr. de 2024 531.2 4.78 0.9% 526.42 540.57 504.08
8 de abr. de 2024 525.82 -37.68 -6.69% 563.5 588.43 515.05
1 de abr. de 2024 557.32 -8.38 -1.49% 565.7 572.68 544.76
25 de mar. de 2024 563.7 20.93 3.85% 542.77 570.68 529.41
18 de mar. de 2024 544.76 17.54 3.32% 527.21 553.93 524.42
11 de mar. de 2024 527.01 -14.76 -2.73% 541.77 551.94 515.45
4 de mar. de 2024 543.96 -8.18 -1.49% 552.14 560.51 535.39
26 de fev. de 2024 553.53 8.37 1.53% 545.16 565.7 533.59
19 de fev. de 2024 543.76 -11.38 -2.05% 555.13 565.9 540.17
12 de fev. de 2024 557.32 9.97 1.82% 547.35 575.87 535.59
5 de fev. de 2024 547.55 -26.13 -4.56% 573.67 574.07 543.96
29 de jan. de 2024 574.27 53.43 10.26% 520.83 580.05 516.65
22 de jan. de 2024 529.21 27.52 5.48% 501.69 539.98 495.31
15 de jan. de 2024 492.92 -2.09 -0.43% 495.01 502.89 481.15
8 de jan. de 2024 499.7 1.8 0.36% 497.9 531.6 492.32
1 de jan. de 2024 497.4 -8.29 -1.64% 505.68 507.87 472.88
25 de dez. de 2023 506.48 -3.39 -0.67% 509.87 515.25 503.09
18 de dez. de 2023 513.65 28 5.76% 485.64 520.63 485.64
11 de dez. de 2023 498.9 24.22 5.1% 474.67 505.28 472.18
4 de dez. de 2023 479.46 9.46 2.01% 469.99 486.54 457.02
27 de nov. de 2023 466.2 58.02 14.21% 408.17 468.19 398.1
20 de nov. de 2023 406.78 -23.93 -5.56% 430.7 438.68 398.5
13 de nov. de 2023 434.89 39.97 10.12% 394.91 443.96 393.52
6 de nov. de 2023 393.91 -2 -0.51% 395.91 410.66 388.43
30 de out. de 2023 388.83 26.01 7.17% 362.81 393.72 358.22
23 de out. de 2023 363.21 5.48 1.53% 357.72 369.59 348.95
16 de out. de 2023 358.82 -34.5 -8.78% 393.32 400.3 351.04
9 de out. de 2023 392.62 -21.53 -5.2% 414.15 441.57 384.54
2 de out. de 2023 447.45 22.02 5.17% 425.42 448.35 409.17
25 de set. de 2023 429.01 0.59 0.14% 428.41 432.6 403.79
18 de set. de 2023 434.69 -8.08 -1.83% 442.77 443.86 417.64
11 de set. de 2023 444.96 9.66 2.22% 435.29 462.61 426.62
4 de set. de 2023 430.21 4.38 1.03% 425.82 437.78 415.15
28 de ago. de 2023 422.73 7.37 1.77% 415.35 428.31 413.26
21 de ago. de 2023 409.07 -14.95 -3.53% 424.02 437.78 407.67
14 de ago. de 2023 423.23 -16.75 -3.81% 439.98 445.16 416.75
7 de ago. de 2023 447.25 -1.4 -0.32% 448.65 458.62 437.58
31 de jul. de 2023 449.95 -0.11 -0.03% 450.05 458.62 429.81
24 de jul. de 2023 449.45 -6.19 -1.36% 455.63 466.5 435.29
17 de jul. de 2023 475.97 -0.7 -0.15% 476.67 501.89 472.08
10 de jul. de 2023 478.96 -4.3 -0.89% 483.25 501.89 477.56
3 de jul. de 2023 483.35 3 0.62% 480.35 496.81 473.08
26 de jun. de 2023 481.55 6.18 1.3% 475.37 489.83 465.7
19 de jun. de 2023 473.28 -30.22 -6.01% 503.49 512.26 463.61
12 de jun. de 2023 503.88 15.25 3.12% 488.63 510.66 482.95
5 de jun. de 2023 487.53 3.18 0.65% 484.34 492.32 474.27
29 de mai. de 2023 483.25 6.68 1.4% 476.57 484.14 464.2
22 de mai. de 2023 484.24 -15.66 -3.14% 499.9 510.46 477.46
15 de mai. de 2023 499.5 9.76 1.99% 489.73 530.4 483.25
8 de mai. de 2023 488.13 1.1 0.22% 487.03 492.92 481.35
1 de mai. de 2023 484.74 -16.15 -3.23% 500.89 505.08 471.68
24 de abr. de 2023 495.11 -13.76 -2.71% 508.87 512.06 479.56
17 de abr. de 2023 509.67 15.16 3.06% 494.51 530.14 491.91
10 de abr. de 2023 488.12 -14.27 -2.85% 502.39 509.18 483.93
3 de abr. de 2023 495.41 -7.98 -1.59% 503.39 520.16 485.63
27 de mar. de 2023 515.37 43.22 9.15% 472.15 522.75 464.27
20 de mar. de 2023 464.77 13.96 3.09% 450.8 489.72 438.62
13 de mar. de 2023 457.48 -42.92 -8.58% 500.4 505.99 454.09
6 de mar. de 2023 500.8 -6.58 -1.3% 507.38 525.75 492.31
27 de fev. de 2023 505.19 24.25 5.04% 480.94 506.98 470.16
20 de fev. de 2023 476.15 -21.96 -4.41% 498.1 504.19 468.56
13 de fev. de 2023 504.59 41.71 9.01% 462.87 512.97 459.08
6 de fev. de 2023 463.07 -21.37 -4.41% 484.43 492.41 456.19
30 de jan. de 2023 492.61 -4.09 -0.83% 496.7 504.19 474.05
23 de jan. de 2023 505.39 52.19 11.51% 453.19 520.16 444.41
16 de jan. de 2023 448.3 21.16 4.95% 427.14 453.09 425.05
9 de jan. de 2023 430.74 54.19 14.39% 376.55 439.12 376.55
2 de jan. de 2023 370.36 40.42 12.25% 329.94 380.74 325.35
26 de dez. de 2022 322.35 -11.48 -3.44% 333.83 337.62 318.96
19 de dez. de 2022 341.62 -8.69 -2.48% 350.3 354.79 334.43
12 de dez. de 2022 352.69 -30.34 -7.93% 383.03 383.33 350.7
5 de dez. de 2022 383.93 -8.28 -2.12% 392.21 395.31 366.86
28 de nov. de 2022 393.61 -5.79 -1.45% 399.4 409.48 372.05
21 de nov. de 2022 403.49 19.25 5.01% 384.23 404.79 369.96
14 de nov. de 2022 387.62 -24.65 -5.98% 412.27 427.14 377.94
7 de nov. de 2022 411.18 59.29 16.84% 351.89 413.47 349.3
31 de out. de 2022 354.59 14.96 4.4% 339.62 359.38 332.33
24 de out. de 2022 328.04 4.79 1.48% 323.25 346.31 307.58
17 de out. de 2022 319.36 13.17 4.3% 306.19 335.83 305.69
10 de out. de 2022 307.08 20.25 7.05% 286.83 315.47 278.04
3 de out. de 2022 293.71 8.47 2.97% 285.23 304.89 276.15
26 de set. de 2022 295.91 1.4 0.47% 294.51 308.28 278.44
19 de set. de 2022 307.18 -42.93 -12.26% 350.1 359.68 303.69
12 de set. de 2022 344.41 -14.77 -4.12% 359.18 374.95 335.03
5 de set. de 2022 354.99 3.18 0.9% 351.8 374.85 343.21
29 de ago. de 2022 359.08 5.58 1.58% 353.49 362.67 343.61
22 de ago. de 2022 352.89 -26.45 -6.98% 379.34 383.03 351.8
15 de ago. de 2022 381.74 -27.44 -6.71% 409.18 428.64 381.24
8 de ago. de 2022 408.08 6.57 1.63% 401.5 410.68 390.52
1 de ago. de 2022 396.31 -3.19 -0.8% 399.5 413.07 382.13
25 de jul. de 2022 395.91 20.26 5.39% 375.65 401.4 367.26
18 de jul. de 2022 382.13 2.68 0.7% 379.44 394.51 369.56
11 de jul. de 2022 374.45 12.37 3.41% 362.07 377.14 348
4 de jul. de 2022 376.75 -0.19 -0.06% 376.94 382.33 337.32
27 de jun. de 2022 372.85 -21.56 -5.47% 394.41 416.07 351.6
20 de jun. de 2022 394.81 -31.05 -7.29% 425.85 447.5 382.13
13 de jun. de 2022 433.43 -7.69 -1.75% 441.12 441.81 407.28
6 de jun. de 2022 450.6 -61.37 -11.99% 511.97 512.97 447.8
30 de mai. de 2022 504.99 -33.13 -6.16% 538.12 544.31 504.19
23 de mai. de 2022 529.34 3.99 0.75% 525.35 531.53 493.01
16 de mai. de 2022 516.17 20.25 4.08% 495.91 528.54 475.65
9 de mai. de 2022 497.9 -2.5 -0.5% 500.4 510.98 467.06
2 de mai. de 2022 508.98 -49.9 -8.93% 558.88 571.26 489.12
25 de abr. de 2022 558.88 14.37 2.63% 544.51 583.23 532.13
18 de abr. de 2022 570.46 -0.4 -0.08% 570.86 602.99 549.1
11 de abr. de 2022 572.65 52.88 10.17% 519.76 577.24 512.17
4 de abr. de 2022 522.15 -28.96 -5.26% 551.1 557.88 511.97
28 de mar. de 2022 557.2 33.4 6.37% 523.8 579.2 521.4
21 de mar. de 2022 517.8 -18.41 -3.44% 536.2 538 500.6
14 de mar. de 2022 536.4 28.19 5.54% 508.2 567 494.2
7 de mar. de 2022 491.5 42.8 9.53% 448.7 518.4 417
28 de fev. de 2022 478.7 -120.51 -20.12% 599.2 618 467
21 de fev. de 2022 628.2 -54.4 -7.97% 682.6 691.4 586
14 de fev. de 2022 673.4 2 0.29% 671.4 729 663.4
7 de fev. de 2022 709.4 74.19 11.68% 635.2 727.4 623.6
31 de jan. de 2022 626.6 6.39 1.03% 620.2 653.8 602
24 de jan. de 2022 619.2 -10.4 -1.66% 629.6 645.6 589
17 de jan. de 2022 626.4 -13.21 -2.07% 639.6 649.2 618.2
10 de jan. de 2022 630.6 -0.4 -0.07% 631 647.2 616.8
3 de jan. de 2022 623.8 23.19 3.86% 600.6 634.6 588.2
27 de dez. de 2021 558 -16.8 -2.93% 574.8 575.2 541.2
20 de dez. de 2021 563.2 76.9 15.81% 486.3 564.8 483.4
13 de dez. de 2021 508.4 -17 -3.24% 525.4 530.2 482.9
6 de dez. de 2021 522 -17.4 -3.23% 539.4 568.8 520.2
29 de nov. de 2021 527.4 25 4.97% 502.4 549.4 483
22 de nov. de 2021 496.6 -60.61 -10.88% 557.2 570.8 456.2
15 de nov. de 2021 550.4 -33.61 -5.76% 584 615.4 535.6
8 de nov. de 2021 598.8 -60.41 -9.17% 659.2 662.4 598
1 de nov. de 2021 657 47.39 7.77% 609.6 661.8 605.2
25 de out. de 2021 623 16 2.63% 607 628 591.8
18 de out. de 2021 593.6 -42 -6.61% 635.6 638 575.6
11 de out. de 2021 646.2 11.8 1.86% 634.4 657.2 594
4 de out. de 2021 636.2 -74.4 -10.48% 710.6 714.8 630.2
27 de set. de 2021 700.2 16.8 2.45% 683.4 720.8 633.6
20 de set. de 2021 680.2 50.8 8.07% 629.4 685.4 623.2
13 de set. de 2021 625.6 63.2 11.23% 562.4 638.2 550.2
6 de set. de 2021 694 -96.21 -12.18% 790.2 812 688.2
30 de ago. de 2021 789 -4.61 -0.58% 793.6 814.6 776.4
23 de ago. de 2021 810 0.39 0.04% 809.6 861.8 792.4
16 de ago. de 2021 796.2 -6.8 -0.85% 803 820.2 778
9 de ago. de 2021 818.2 -21.8 -2.6% 840 843.2 811.8
2 de ago. de 2021 849.8 -5.21 -0.61% 855 867.4 815.2
26 de jul. de 2021 848.4 40.6 5.02% 807.8 897.6 807.8
19 de jul. de 2021 814.2 8 0.99% 806.2 849.8 752.8
12 de jul. de 2021 820.4 -115.4 -12.34% 935.8 936 807.8
5 de jul. de 2021 934.6 12.8 1.38% 921.8 974.4 880.2
28 de jun. de 2021 925.6 -19.61 -2.08% 945.2 947 872
21 de jun. de 2021 958 11.79 1.24% 946.2 1005 929
14 de jun. de 2021 968.2 14 1.46% 954.2 997.8 928.4
7 de jun. de 2021 957.6 25.39 2.72% 932.2 1002.5 925
31 de mai. de 2021 935.4 -66.11 -6.61% 1001.5 1022.5 930.2
24 de mai. de 2021 1005.5 29.29 3% 976.2 1021.5 966.2
17 de mai. de 2021 976.8 -41.21 -4.05% 1018 1029 943.2
10 de mai. de 2021 1013.5 -55.5 -5.2% 1069 1078.5 967.4
3 de mai. de 2021 1090 39 3.71% 1051 1094.5 1006
26 de abr. de 2021 1034.5 39.5 3.96% 995 1047.5 992.8
19 de abr. de 2021 986.4 -12.4 -1.25% 998.8 1007 933

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

3.50

Spread (%)

0.6801 %

Alavancagem

1:10

Juro overnight, Compra

-0.0590 %

Juro overnight, Venda

-0.0299 %

Moeda

PNC

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 11:59

Terça-feira

08:01-11:59

Terça-feira

12:03-16:29

Quarta-feira

08:01-11:59

Quarta-feira

12:03-16:29

Quinta-feira

08:01-11:59

Quinta-feira

12:03-16:29

Sexta-feira

08:01-11:59

Sexta-feira

12:03-16:29

Análise e estatística

Abertura

518.23

Fechamento anterior

519.63

Alta/baixa em 52 semanas

404.78 - 589.04

Capitalização de mercado

3905555712

Ações em circulação

753096000

Data dos rendimentos (Próxima)

2012-03-05

Rendim Divid

Data Ex-Dividendos

2025-02-20

Taxa anual futura de dividendos

0.12

Rendimento anual futuro de dividendos

0.0232

EPS

0.6

Saiba mais 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

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat