RELX PLC (RENDE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
664.186 |
0,88%
|
33,98
|
33,98
|
34,54
|
34,50
|
| 02/12/2025 |
858.428 |
0,06%
|
34,20
|
34,06
|
34,44
|
34,20
|
| 01/12/2025 |
850.287 |
-1,21%
|
34,38
|
33,88
|
34,60
|
34,18
|
| 28/11/2025 |
570.740 |
-0,12%
|
34,64
|
34,38
|
34,74
|
34,60
|
| 27/11/2025 |
864.323 |
0,29%
|
34,58
|
34,52
|
34,76
|
34,64
|
| 26/11/2025 |
1.019.133 |
-1,09%
|
35,02
|
34,48
|
35,06
|
34,54
|
| 25/11/2025 |
762.073 |
-0,06%
|
34,74
|
34,54
|
34,92
|
34,92
|
| 24/11/2025 |
832.931 |
-0,96%
|
35,44
|
34,82
|
35,50
|
34,94
|
| 21/11/2025 |
1.616.859 |
2,68%
|
34,32
|
34,32
|
35,36
|
35,28
|
| 20/11/2025 |
1.198.651 |
0,47%
|
34,54
|
34,28
|
34,64
|
34,36
|
| 19/11/2025 |
1.281.978 |
-1,61%
|
34,66
|
34,20
|
34,90
|
34,20
|
| 18/11/2025 |
996.691 |
-0,86%
|
34,56
|
34,40
|
34,78
|
34,76
|
| 17/11/2025 |
1.145.737 |
-0,96%
|
35,60
|
35,06
|
35,60
|
35,06
|
| 14/11/2025 |
1.137.735 |
-0,79%
|
35,36
|
35,08
|
35,50
|
35,40
|
| 13/11/2025 |
1.358.924 |
0,23%
|
35,58
|
35,52
|
36,02
|
35,68
|
| 12/11/2025 |
1.063.461 |
-2,84%
|
36,54
|
35,60
|
36,62
|
35,60
|
| 11/11/2025 |
449.792 |
1,22%
|
36,60
|
36,44
|
36,80
|
36,64
|
| 10/11/2025 |
1.099.410 |
-0,50%
|
36,62
|
35,94
|
36,72
|
36,20
|
| 07/11/2025 |
1.599.480 |
-3,30%
|
37,80
|
36,08
|
37,80
|
36,38
|
| 06/11/2025 |
1.053.723 |
-3,29%
|
38,56
|
37,16
|
38,66
|
37,62
|
| 05/11/2025 |
634.254 |
1,25%
|
38,42
|
38,42
|
39,00
|
38,90
|
| 04/11/2025 |
713.772 |
0,31%
|
38,08
|
37,90
|
38,84
|
38,42
|
| 03/11/2025 |
524.102 |
0,21%
|
38,36
|
38,16
|
38,60
|
38,30
|
| 31/10/2025 |
1.169.887 |
-0,68%
|
38,38
|
38,06
|
38,50
|
38,22
|
| 30/10/2025 |
1.032.252 |
-0,47%
|
38,40
|
37,88
|
38,64
|
38,48
|
| 29/10/2025 |
664.857 |
-3,11%
|
39,66
|
38,66
|
39,76
|
38,66
|
| 28/10/2025 |
598.923 |
-0,85%
|
40,08
|
39,88
|
40,36
|
39,90
|
| 27/10/2025 |
700.959 |
0,05%
|
40,22
|
40,06
|
40,62
|
40,24
|
| 24/10/2025 |
1.319.497 |
1,51%
|
39,96
|
39,90
|
40,60
|
40,22
|
| 23/10/2025 |
1.215.235 |
-2,03%
|
40,38
|
39,26
|
40,64
|
39,62
|
| 22/10/2025 |
859.914 |
1,10%
|
40,00
|
39,52
|
40,68
|
40,44
|
| 21/10/2025 |
636.256 |
2,15%
|
39,74
|
39,56
|
40,08
|
40,00
|
| 20/10/2025 |
612.272 |
1,45%
|
38,66
|
38,50
|
39,20
|
39,16
|
| 17/10/2025 |
1.255.837 |
-0,10%
|
38,52
|
38,12
|
38,72
|
38,60
|
| 16/10/2025 |
721.466 |
-0,62%
|
38,76
|
38,52
|
38,98
|
38,64
|
| 15/10/2025 |
870.716 |
-0,92%
|
38,98
|
38,52
|
39,06
|
38,88
|
| 14/10/2025 |
714.299 |
0,20%
|
38,96
|
38,96
|
39,70
|
39,24
|
| 13/10/2025 |
630.645 |
0,93%
|
38,98
|
38,74
|
39,22
|
39,16
|
| 10/10/2025 |
1.026.734 |
-0,31%
|
39,40
|
38,70
|
39,48
|
38,80
|
| 09/10/2025 |
815.385 |
-1,52%
|
39,66
|
38,92
|
39,70
|
38,92
|
| 08/10/2025 |
776.782 |
1,13%
|
39,08
|
39,06
|
39,78
|
39,52
|
| 07/10/2025 |
790.211 |
-2,06%
|
39,70
|
38,70
|
39,86
|
39,08
|
| 06/10/2025 |
674.441 |
0,50%
|
39,58
|
39,52
|
40,18
|
39,90
|
| 03/10/2025 |
609.561 |
-0,10%
|
39,96
|
39,32
|
40,02
|
39,70
|
| 02/10/2025 |
640.630 |
-1,24%
|
40,00
|
39,44
|
40,18
|
39,74
|
| 01/10/2025 |
567.146 |
-1,32%
|
40,62
|
40,16
|
40,74
|
40,24
|
| 30/09/2025 |
667.358 |
1,34%
|
40,26
|
40,20
|
40,88
|
40,78
|
| 29/09/2025 |
531.250 |
0,55%
|
40,00
|
39,90
|
40,40
|
40,24
|
| 26/09/2025 |
504.915 |
1,16%
|
39,86
|
39,64
|
40,16
|
40,02
|
| 25/09/2025 |
613.819 |
0,00%
|
39,74
|
39,28
|
39,74
|
39,56
|
| 24/09/2025 |
816.124 |
0,36%
|
39,26
|
39,04
|
39,68
|
39,56
|
| 23/09/2025 |
523.157 |
-0,81%
|
39,96
|
39,42
|
40,10
|
39,42
|
| 22/09/2025 |
579.159 |
-0,65%
|
39,96
|
39,62
|
40,06
|
39,74
|
| 19/09/2025 |
1.367.126 |
-1,72%
|
40,10
|
39,80
|
40,44
|
40,00
|
| 18/09/2025 |
931.151 |
2,26%
|
40,60
|
40,14
|
41,20
|
40,70
|
| 17/09/2025 |
481.827 |
0,91%
|
39,62
|
39,56
|
39,94
|
39,80
|
| 16/09/2025 |
530.673 |
-1,05%
|
39,88
|
39,44
|
40,06
|
39,44
|
| 15/09/2025 |
651.634 |
0,20%
|
39,88
|
39,76
|
40,12
|
39,86
|
| 12/09/2025 |
922.715 |
1,38%
|
39,30
|
39,26
|
40,14
|
39,78
|
| 11/09/2025 |
1.085.359 |
1,55%
|
38,68
|
38,56
|
39,24
|
39,24
|
| 10/09/2025 |
992.741 |
-3,83%
|
40,32
|
38,48
|
40,44
|
38,64
|
| 09/09/2025 |
629.116 |
-0,15%
|
40,18
|
40,18
|
40,46
|
40,18
|
| 08/09/2025 |
483.530 |
0,35%
|
40,18
|
40,06
|
40,34
|
40,24
|
| 05/09/2025 |
738.860 |
-0,45%
|
40,20
|
40,04
|
40,40
|
40,10
|
| 04/09/2025 |
934.530 |
2,49%
|
39,36
|
39,30
|
40,36
|
40,28
|
| 03/09/2025 |
627.964 |
0,98%
|
39,02
|
38,72
|
39,30
|
39,30
|
| 02/09/2025 |
967.770 |
-1,82%
|
39,58
|
38,92
|
39,62
|
38,92
|
| 01/09/2025 |
717.799 |
-0,30%
|
39,94
|
39,52
|
39,96
|
39,64
|
| 29/08/2025 |
1.511.704 |
-1,88%
|
40,20
|
39,64
|
40,38
|
39,76
|
| 28/08/2025 |
834.643 |
-1,89%
|
41,36
|
40,50
|
41,36
|
40,52
|
| 27/08/2025 |
673.204 |
1,03%
|
41,10
|
40,94
|
41,34
|
41,30
|
| 26/08/2025 |
995.100 |
-0,54%
|
40,22
|
40,04
|
41,24
|
40,88
|
| 25/08/2025 |
282.304 |
-0,68%
|
41,36
|
40,94
|
41,42
|
41,10
|
| 22/08/2025 |
422.654 |
-0,58%
|
41,44
|
41,18
|
41,60
|
41,38
|
| 21/08/2025 |
694.830 |
-0,62%
|
41,66
|
41,18
|
41,76
|
41,62
|
| 20/08/2025 |
821.787 |
2,40%
|
41,02
|
40,98
|
41,96
|
41,88
|
| 19/08/2025 |
556.228 |
-0,34%
|
40,84
|
40,66
|
41,06
|
40,90
|
| 18/08/2025 |
535.363 |
0,44%
|
41,20
|
40,70
|
41,24
|
41,04
|
| 15/08/2025 |
1.250.548 |
-0,63%
|
40,94
|
40,56
|
41,06
|
40,86
|
| 14/08/2025 |
1.508.035 |
1,33%
|
40,94
|
40,56
|
41,12
|
41,12
|
| 13/08/2025 |
1.047.638 |
-0,83%
|
41,06
|
40,54
|
41,16
|
40,58
|
| 12/08/2025 |
1.103.410 |
-1,26%
|
41,52
|
40,70
|
41,72
|
40,92
|
| 11/08/2025 |
646.053 |
0,29%
|
41,40
|
41,32
|
41,84
|
41,44
|
| 08/08/2025 |
895.594 |
-2,32%
|
42,12
|
41,04
|
42,22
|
41,32
|
| 07/08/2025 |
1.112.225 |
1,39%
|
41,70
|
41,66
|
42,34
|
42,30
|
| 06/08/2025 |
1.435.199 |
-4,51%
|
43,76
|
41,58
|
43,92
|
41,72
|
| 05/08/2025 |
527.247 |
-2,31%
|
45,04
|
43,90
|
45,06
|
43,92
|
| 04/08/2025 |
379.889 |
0,63%
|
44,80
|
44,44
|
44,96
|
44,96
|
| 01/08/2025 |
657.490 |
-1,93%
|
45,36
|
44,62
|
45,52
|
44,68
|
| 31/07/2025 |
718.905 |
0,80%
|
45,40
|
45,38
|
46,02
|
45,56
|
| 30/07/2025 |
396.335 |
0,00%
|
45,20
|
45,00
|
45,38
|
45,20
|
| 29/07/2025 |
449.223 |
0,58%
|
44,96
|
44,84
|
45,22
|
45,20
|
| 28/07/2025 |
422.151 |
-0,58%
|
45,20
|
44,80
|
45,30
|
44,94
|
| 25/07/2025 |
500.212 |
-1,27%
|
45,92
|
45,18
|
46,00
|
45,20
|
| 24/07/2025 |
1.401.654 |
1,51%
|
45,12
|
44,30
|
45,78
|
45,78
|
| 23/07/2025 |
659.188 |
0,85%
|
45,12
|
44,94
|
45,32
|
45,10
|
| 22/07/2025 |
599.191 |
-1,11%
|
44,88
|
44,68
|
45,16
|
44,72
|
| 21/07/2025 |
575.117 |
-1,01%
|
45,56
|
45,08
|
45,68
|
45,22
|
| 18/07/2025 |
677.244 |
-1,04%
|
46,16
|
45,68
|
46,34
|
45,68
|
| 17/07/2025 |
598.910 |
0,48%
|
46,38
|
45,96
|
46,44
|
46,16
|
