RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	395.607	-0,06%	35,75	35,57	35,88	35,57
27/12/2023	513.576	-0,25%	35,61	35,24	35,74	35,59
26/12/2023	653.066	0,54%	35,61	35,41	35,84	35,68
22/12/2023	653.066	0,54%	35,61	35,41	35,84	35,68
21/12/2023	664.604	-0,56%	35,69	35,36	35,91	35,49
20/12/2023	516.150	0,08%	35,50	35,45	35,72	35,69
19/12/2023	453.888	0,59%	35,61	35,50	35,76	35,66
18/12/2023	590.986	0,80%	35,20	35,12	35,62	35,45
15/12/2023	1.468.624	-0,96%	35,50	34,98	35,64	35,17
14/12/2023	1.161.724	-3,37%	37,00	35,30	37,00	35,51
13/12/2023	770.379	0,11%	36,95	36,69	37,20	36,75
12/12/2023	430.293	0,85%	36,40	36,21	36,75	36,71
11/12/2023	395.901	0,50%	36,27	36,24	36,50	36,40
08/12/2023	472.996	0,39%	35,99	35,78	36,22	36,22
07/12/2023	499.312	0,00%	36,05	36,02	36,28	36,08
06/12/2023	709.893	0,67%	36,00	35,92	36,40	36,08
05/12/2023	899.688	0,84%	35,64	35,54	35,94	35,84
04/12/2023	494.119	0,03%	35,28	35,13	35,58	35,54
01/12/2023	600.776	0,71%	35,52	35,40	35,67	35,53
30/11/2023	832.410	0,20%	35,36	35,15	35,44	35,28
29/11/2023	700.844	-0,40%	35,41	35,12	35,53	35,21
28/11/2023	600.051	-0,20%	35,26	35,09	35,43	35,35
27/11/2023	450.479	0,83%	35,34	35,19	35,54	35,42
24/11/2023	307.961	-0,09%	35,20	35,06	35,26	35,13
23/11/2023	405.839	0,98%	34,81	34,81	35,18	35,16
22/11/2023	534.917	1,07%	34,76	34,56	34,93	34,82
21/11/2023	455.532	1,12%	34,11	33,99	34,50	34,45
20/11/2023	363.861	0,00%	34,07	33,92	34,30	34,07
17/11/2023	2.128.522	0,89%	33,86	33,80	34,15	34,07
16/11/2023	686.845	0,90%	33,54	33,50	33,80	33,77
15/11/2023	815.429	0,57%	33,27	33,27	33,68	33,47
14/11/2023	594.359	-1,92%	34,03	33,22	34,05	33,28
13/11/2023	340.553	0,47%	33,88	33,72	34,04	33,93
10/11/2023	515.861	-0,35%	33,92	33,62	34,12	33,77
09/11/2023	695.620	1,29%	33,33	33,33	33,97	33,89
08/11/2023	547.957	0,51%	33,33	33,26	33,56	33,46
07/11/2023	514.309	1,12%	32,89	32,83	33,44	33,29
06/11/2023	490.961	0,77%	32,66	32,58	32,96	32,92
03/11/2023	866.510	-1,39%	33,22	32,28	33,22	32,67
02/11/2023	794.265	0,64%	33,10	32,95	33,30	33,13
01/11/2023	583.139	0,03%	33,17	32,59	33,19	32,92
31/10/2023	896.178	1,95%	32,78	32,64	33,03	32,91
30/10/2023	549.108	-0,15%	32,61	32,43	32,77	32,69
27/10/2023	958.252	-1,41%	32,52	32,12	32,65	32,28
26/10/2023	539.408	-0,31%	32,51	32,23	32,80	32,74
25/10/2023	476.659	0,98%	32,51	32,41	32,94	32,84
24/10/2023	526.181	-0,76%	32,79	32,52	32,83	32,52
23/10/2023	499.330	0,89%	32,60	32,44	32,78	32,77
20/10/2023	1.282.215	-1,75%	32,81	32,43	32,92	32,48
19/10/2023	862.485	-0,81%	32,94	32,78	33,17	33,06
18/10/2023	573.971	-0,39%	33,54	33,31	33,62	33,33
17/10/2023	669.723	0,09%	33,37	33,22	33,54	33,46
16/10/2023	503.275	-0,65%	34,09	33,38	34,09	33,43
13/10/2023	574.839	-0,56%	33,92	33,63	34,13	33,65
12/10/2023	555.890	0,74%	33,68	33,65	33,98	33,84
11/10/2023	528.096	-0,15%	33,52	33,48	33,74	33,59
10/10/2023	1.022.510	1,66%	33,50	33,47	33,77	33,64
09/10/2023	669.032	-0,12%	33,04	32,87	33,22	33,09
06/10/2023	1.067.151	0,52%	33,10	32,72	33,17	33,13
05/10/2023	950.762	1,35%	32,74	32,61	33,14	32,96
04/10/2023	1.202.771	2,10%	31,89	31,87	32,69	32,52
03/10/2023	830.946	0,09%	31,88	31,69	32,04	31,85
02/10/2023	677.001	-0,72%	32,09	31,52	32,19	31,82
29/09/2023	1.054.397	0,34%	32,03	32,00	32,43	32,05
28/09/2023	586.577	0,82%	31,69	31,60	31,96	31,94
27/09/2023	852.516	-0,10%	31,83	31,59	31,93	31,68
26/09/2023	1.216.087	-0,88%	31,81	31,58	32,04	31,71
25/09/2023	831.064	-0,06%	32,13	31,65	32,13	31,99
22/09/2023	866.630	-0,59%	31,98	31,77	32,08	32,01
21/09/2023	951.523	-1,62%	32,39	32,20	32,75	32,20
20/09/2023	957.233	1,52%	32,35	32,27	32,76	32,73
19/09/2023	597.930	-0,37%	32,28	32,10	32,38	32,24
18/09/2023	688.977	-0,43%	32,50	32,28	32,58	32,36
15/09/2023	1.301.338	0,59%	32,64	32,44	32,85	32,50
14/09/2023	854.165	1,29%	32,06	31,95	32,42	32,31
13/09/2023	619.828	0,85%	31,49	31,46	32,03	31,90
12/09/2023	858.261	0,00%	31,77	31,56	31,90	31,63
11/09/2023	692.535	-0,13%	31,85	31,44	32,01	31,63
08/09/2023	577.937	0,73%	31,55	31,39	31,73	31,67
07/09/2023	900.414	2,28%	30,71	30,63	31,53	31,44
06/09/2023	632.232	0,66%	30,17	30,17	30,89	30,74
05/09/2023	513.406	1,03%	30,22	30,07	30,56	30,54
04/09/2023	219.604	0,47%	30,31	30,18	30,46	30,23
01/09/2023	469.866	0,07%	30,00	29,95	30,17	30,09
31/08/2023	520.423	-0,17%	30,06	30,04	30,27	30,07
30/08/2023	1.138.819	1,21%	29,76	29,63	30,15	30,12
29/08/2023	1.461.312	0,58%	29,69	29,63	29,85	29,76
28/08/2023	389.220	0,31%	29,65	29,41	29,69	29,59
25/08/2023	666.876	0,61%	29,34	29,30	29,79	29,50
24/08/2023	602.231	0,14%	29,47	29,32	29,68	29,32
23/08/2023	571.787	0,97%	28,87	28,87	29,28	29,28
22/08/2023	594.779	0,00%	29,16	28,95	29,28	29,00
21/08/2023	666.627	-0,31%	29,05	28,91	29,17	29,00
18/08/2023	1.443.789	-0,31%	29,01	28,82	29,17	29,09
17/08/2023	842.473	-0,75%	29,50	29,07	29,50	29,18
16/08/2023	1.087.963	-0,98%	29,86	29,12	29,86	29,40
15/08/2023	979.859	-1,13%	30,20	29,53	30,20	29,69
14/08/2023	779.879	0,94%	29,70	29,56	30,03	30,03
11/08/2023	1.077.609	-1,98%	30,19	29,75	30,37	29,75
10/08/2023	538.042	1,10%	30,20	30,09	30,38	30,35