Mercado fechado

RELX PLC (REL.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
3.411,00+53,00 (+1,58%)
No fechamento: 05:52PM BST
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 20243.387,003.422,003.386,003.411,003.411,009.812.308
03 de mai. de 20243.289,003.364,003.289,003.358,003.358,003.143.641
02 de mai. de 20243.259,003.259,003.259,003.284,003.284,005.126.169
02 de mai. de 202441.8 Dividendo
01 de mai. de 20243.292,003.303,003.280,663.300,003.258,202.361.963
30 de abr. de 20243.289,003.333,003.282,003.303,003.261,162.984.761
29 de abr. de 20243.323,003.335,003.285,003.293,003.251,292.230.147
26 de abr. de 20243.303,003.331,003.290,953.329,003.286,832.370.724
25 de abr. de 20243.280,003.301,003.218,003.281,003.239,448.117.904
24 de abr. de 20243.369,003.375,983.305,003.305,003.263,148.232.217
23 de abr. de 20243.360,003.388,003.352,003.364,003.321,396.096.606
22 de abr. de 20243.331,003.364,003.331,003.348,003.305,593.314.577
19 de abr. de 20243.307,003.320,003.285,003.302,003.260,173.553.174
18 de abr. de 20243.332,003.338,003.308,003.329,003.286,836.021.283
17 de abr. de 20243.297,003.351,003.292,333.305,003.263,142.832.007
16 de abr. de 20243.315,003.329,003.288,003.305,003.263,142.634.806
15 de abr. de 20243.347,003.377,003.329,253.354,003.311,522.450.393
12 de abr. de 20243.344,003.357,003.331,003.339,003.296,713.622.851
11 de abr. de 20243.298,003.319,003.287,003.319,003.276,964.740.249
10 de abr. de 20243.335,003.337,003.273,003.309,003.267,093.249.722
09 de abr. de 20243.298,003.321,543.287,003.320,003.277,953.978.668
08 de abr. de 20243.308,003.320,003.286,003.299,003.257,213.720.029
05 de abr. de 20243.276,003.320,003.267,003.318,003.275,974.022.374
04 de abr. de 20243.320,003.326,003.290,003.313,003.271,044.465.657
03 de abr. de 20243.348,003.361,003.307,003.324,003.281,903.665.943
02 de abr. de 20243.406,003.439,003.349,003.356,003.313,493.467.361
28 de mar. de 20243.430,003.460,003.414,003.424,003.380,634.554.709
27 de mar. de 20243.430,003.443,003.419,003.427,003.383,593.289.756
26 de mar. de 20243.423,003.435,503.401,003.410,003.366,813.429.439
25 de mar. de 20243.454,003.467,993.426,003.428,003.384,582.977.771
22 de mar. de 20243.458,003.475,003.437,003.458,003.414,204.892.082
21 de mar. de 20243.400,003.462,003.384,003.451,003.407,297.468.942
20 de mar. de 20243.397,003.423,003.379,003.379,003.336,203.925.599
19 de mar. de 20243.378,003.385,503.360,003.382,003.339,162.791.392
18 de mar. de 20243.382,003.397,003.369,003.389,003.346,073.229.001
15 de mar. de 20243.385,003.404,003.368,003.375,003.332,258.090.027
14 de mar. de 20243.419,003.423,003.369,003.391,003.348,052.669.853
13 de mar. de 20243.417,003.429,003.404,553.411,003.367,798.807.750
12 de mar. de 20243.384,003.410,003.358,003.410,003.366,814.225.873
11 de mar. de 20243.386,003.397,003.344,813.360,003.317,446.777.781
08 de mar. de 20243.398,003.414,003.387,003.405,003.361,874.129.973
07 de mar. de 20243.407,003.421,003.391,003.395,003.352,009.385.054
06 de mar. de 20243.440,003.443,003.386,853.414,003.370,764.102.587
05 de mar. de 20243.422,003.435,003.403,433.420,003.376,682.880.702
04 de mar. de 20243.417,003.417,003.395,003.410,003.366,813.106.351
01 de mar. de 20243.460,003.466,003.388,003.411,003.367,793.919.195
29 de fev. de 20243.447,003.473,003.433,003.461,003.417,166.259.435
28 de fev. de 20243.469,003.478,003.438,863.439,003.395,444.603.069
27 de fev. de 20243.502,003.506,003.437,003.454,003.410,254.290.750
26 de fev. de 20243.502,003.531,813.496,003.504,003.459,628.012.524
23 de fev. de 20243.490,003.510,003.474,003.500,003.455,674.342.346
22 de fev. de 20243.436,003.489,003.429,003.475,003.430,987.237.201
21 de fev. de 20243.458,003.464,003.411,003.434,003.390,504.824.780
20 de fev. de 20243.414,003.439,003.414,003.436,003.392,485.947.799
19 de fev. de 20243.385,003.421,003.360,003.412,003.368,783.017.430
16 de fev. de 20243.357,003.407,003.327,003.402,003.358,917.313.829
15 de fev. de 20243.401,003.430,003.273,003.314,003.272,024.640.137
14 de fev. de 20243.282,003.336,003.279,003.336,003.293,7412.988.266
13 de fev. de 20243.335,003.340,003.245,003.265,003.223,645.320.468
12 de fev. de 20243.368,003.379,003.327,003.335,003.292,763.201.203
09 de fev. de 20243.305,003.352,003.305,003.350,003.307,576.551.297
08 de fev. de 20243.275,003.313,003.256,003.301,003.259,193.315.352
07 de fev. de 20243.292,003.299,003.264,003.269,003.227,595.423.250
06 de fev. de 20243.314,003.325,003.282,003.287,003.245,365.898.499
05 de fev. de 20243.296,003.319,003.292,923.301,003.259,192.645.819
02 de fev. de 20243.320,003.321,003.282,003.308,003.266,102.693.677
01 de fev. de 20243.288,003.297,003.264,003.289,003.247,344.007.711
31 de jan. de 20243.297,003.308,003.262,003.262,003.220,684.336.810
30 de jan. de 20243.277,003.310,253.264,003.286,003.244,382.584.991
29 de jan. de 20243.280,003.299,003.258,003.266,003.224,633.882.983
26 de jan. de 20243.246,003.285,283.246,003.276,003.234,502.620.315
25 de jan. de 20243.262,003.272,003.250,383.257,003.215,742.680.597
24 de jan. de 20243.243,003.271,003.219,003.263,003.221,674.740.022
23 de jan. de 20243.274,003.276,903.229,003.242,003.200,931.980.309
22 de jan. de 20243.293,003.294,003.260,003.272,003.230,553.912.469
19 de jan. de 20243.284,003.304,003.275,003.280,003.238,454.181.821
18 de jan. de 20243.211,003.270,003.209,003.264,003.222,662.991.021
17 de jan. de 20243.204,003.223,003.196,003.221,003.180,203.946.826
16 de jan. de 20243.190,003.237,003.184,003.224,003.183,164.063.142
15 de jan. de 20243.215,003.240,003.191,743.202,003.161,441.565.483
12 de jan. de 20243.168,003.228,003.167,003.228,003.187,112.256.783
11 de jan. de 20243.185,003.220,003.160,003.160,003.119,974.950.846
10 de jan. de 20243.116,003.162,003.112,003.162,003.121,952.216.791
09 de jan. de 20243.143,003.154,003.090,003.116,003.076,533.406.002
08 de jan. de 20243.103,003.143,003.099,443.139,003.099,242.578.078
05 de jan. de 20243.087,003.103,003.080,003.100,003.060,732.437.337
04 de jan. de 20243.060,003.109,003.055,003.107,003.067,642.667.598
03 de jan. de 20243.068,003.075,003.045,003.062,003.023,212.657.433
02 de jan. de 20243.110,003.124,003.053,723.067,003.028,152.040.258
29 de dez. de 20233.104,003.119,003.102,003.110,003.070,61907.810
28 de dez. de 20233.097,003.109,003.092,003.093,003.053,821.349.756
27 de dez. de 20233.070,003.100,003.057,003.088,003.048,891.881.643
22 de dez. de 20233.080,003.101,003.067,003.075,003.036,051.189.874
21 de dez. de 20233.082,003.109,003.068,003.077,003.038,023.972.056
20 de dez. de 20233.081,003.096,003.068,003.086,003.046,913.270.755
19 de dez. de 20233.076,003.091,003.056,003.070,003.031,116.593.462
18 de dez. de 20233.025,003.070,003.015,003.060,003.021,244.320.658
15 de dez. de 20233.058,003.069,003.004,463.024,002.985,708.815.663
14 de dez. de 20233.185,003.206,003.044,003.063,003.024,204.875.660
13 de dez. de 20233.177,003.205,003.164,003.169,003.128,863.145.905
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...