RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
10-08-2023	538.042	1,10%	30,20	30,09	30,38	30,35
09-08-2023	376.885	0,10%	30,28	29,92	30,34	30,02
08-08-2023	586.908	0,54%	29,75	29,72	30,25	29,99
07-08-2023	497.778	0,44%	29,71	29,51	29,90	29,83
04-08-2023	523.337	-0,44%	29,92	29,45	29,93	29,70
03-08-2023	1.109.302	-1,03%	29,92	29,55	30,13	29,83
02-08-2023	926.755	0,26%	29,96	29,82	30,48	30,34
01-08-2023	803.670	-0,88%	30,46	30,13	30,46	30,26
31-07-2023	566.536	-0,59%	30,69	30,46	30,69	30,53
28-07-2023	688.324	-1,29%	30,90	30,68	31,10	30,71
27-07-2023	1.008.378	4,96%	30,00	29,83	31,32	31,11
26-07-2023	678.350	-0,67%	29,87	29,40	29,87	29,64
25-07-2023	1.124.572	-0,10%	29,65	29,51	29,91	29,84
24-07-2023	1.018.511	-0,83%	30,08	29,77	30,16	29,87
21-07-2023	842.092	1,24%	29,92	29,85	30,26	30,12
20-07-2023	1.266.869	0,47%	29,62	29,47	29,84	29,75
19-07-2023	1.120.790	-0,27%	29,96	29,61	29,96	29,61
18-07-2023	603.381	-0,17%	29,66	29,60	29,88	29,69
17-07-2023	365.017	0,20%	29,69	29,53	29,81	29,74
14-07-2023	567.518	0,88%	29,55	29,38	29,77	29,68
13-07-2023	516.233	1,31%	28,90	28,90	29,43	29,42
12-07-2023	1.006.663	1,40%	28,66	28,64	29,15	29,04
11-07-2023	732.707	-0,83%	28,93	28,55	28,93	28,64
10-07-2023	464.576	0,10%	28,68	28,67	28,98	28,88
07-07-2023	791.095	-2,70%	29,58	28,76	29,58	28,85
06-07-2023	742.577	-1,23%	30,01	29,54	30,01	29,65
05-07-2023	825.498	-0,56%	30,18	29,97	30,20	30,02
04-07-2023	273.318	-0,26%	30,22	30,19	30,44	30,19
03-07-2023	833.627	-0,88%	30,61	30,03	30,64	30,27
30-06-2023	1.051.935	1,13%	30,34	30,26	30,65	30,54
29-06-2023	379.519	-0,07%	30,20	30,17	30,34	30,20
28-06-2023	470.737	0,40%	30,19	30,12	30,32	30,22
27-06-2023	749.951	-0,17%	30,20	29,92	30,27	30,10
26-06-2023	726.070	-0,82%	30,35	30,04	30,46	30,15
23-06-2023	898.851	0,76%	30,13	30,13	30,54	30,40
22-06-2023	1.015.803	-0,17%	29,95	29,74	30,17	30,17
21-06-2023	661.604	-1,08%	30,55	30,22	30,55	30,22
20-06-2023	442.899	-0,16%	30,59	30,54	30,82	30,55
19-06-2023	480.420	-1,39%	31,08	30,54	31,08	30,60
16-06-2023	1.091.871	1,51%	30,76	30,74	31,18	31,03
15-06-2023	633.008	1,19%	30,25	30,19	30,61	30,57
14-06-2023	566.728	0,33%	30,08	30,00	30,23	30,21
13-06-2023	566.788	1,11%	29,92	29,75	30,15	30,11
12-06-2023	578.704	0,57%	29,97	29,72	30,00	29,78
09-06-2023	483.728	-0,37%	29,83	29,43	29,83	29,61
08-06-2023	509.810	-0,57%	29,84	29,58	29,97	29,72
07-06-2023	908.968	0,07%	29,80	29,69	30,08	29,89
06-06-2023	1.034.380	-0,17%	29,95	29,87	30,17	29,87
05-06-2023	383.514	0,34%	30,00	29,77	30,09	29,92
02-06-2023	1.014.393	0,68%	29,81	29,42	29,95	29,82
01-06-2023	944.017	1,40%	29,38	29,38	29,79	29,62
31-05-2023	279.114	1,98%	28,71	28,71	29,35	29,21
30-05-2023	584.577	0,42%	28,76	28,70	28,88	28,78
29-05-2023	189.895	0,11%	28,47	28,47	28,67	28,66
26-05-2023	730.462	1,63%	28,19	28,15	28,71	28,63
25-05-2023	1.005.580	-0,57%	28,38	28,00	28,44	28,17
24-05-2023	836.540	-1,46%	28,47	28,18	28,50	28,33
23-05-2023	567.444	0,28%	28,55	28,53	28,99	28,75
22-05-2023	646.754	-0,49%	28,90	28,64	28,90	28,67
19-05-2023	755.694	0,10%	28,86	28,71	28,95	28,81
18-05-2023	563.493	1,23%	28,46	28,46	28,79	28,78
17-05-2023	518.814	0,00%	28,38	28,23	28,47	28,43
16-05-2023	380.104	-0,14%	28,35	28,35	28,53	28,43
15-05-2023	506.480	-0,35%	28,65	28,46	28,76	28,47
12-05-2023	786.072	-0,11%	28,65	28,45	28,81	28,57
11-05-2023	1.206.277	1,06%	28,46	28,39	29,14	28,60
10-05-2023	1.475.420	-0,88%	28,31	28,21	28,50	28,30
09-05-2023	1.747.848	2,88%	27,89	27,75	28,57	28,55
08-05-2023	695.421	-0,57%	27,72	27,72	28,00	27,75
05-05-2023	1.506.927	-0,25%	28,18	27,77	28,30	27,91
04-05-2023	1.930.808	-2,30%	28,41	27,45	28,48	27,98
03-05-2023	913.346	0,56%	28,64	28,44	28,76	28,64
02-05-2023	1.077.461	-5,45%	30,13	28,34	30,28	28,48
01-05-2023	1.839.447	1,28%	29,78	29,75	30,12	30,12
28-04-2023	1.839.447	1,28%	29,78	29,75	30,12	30,12
27-04-2023	938.701	0,24%	29,48	29,37	29,74	29,74
26-04-2023	1.057.299	-1,60%	30,57	29,97	30,57	30,11
25-04-2023	762.074	-0,39%	30,51	30,47	30,68	30,60
24-04-2023	603.658	-0,16%	30,58	30,58	30,96	30,72
21-04-2023	1.473.133	0,89%	30,40	30,40	30,86	30,77
20-04-2023	747.318	1,63%	29,95	29,80	30,50	30,50
19-04-2023	724.476	0,71%	29,64	29,64	30,08	30,01
18-04-2023	692.882	-0,10%	29,87	29,74	29,94	29,80
17-04-2023	898.719	0,07%	29,91	29,73	29,98	29,83
14-04-2023	541.659	-0,77%	29,95	29,80	30,18	29,81
13-04-2023	465.540	-0,17%	29,98	29,98	30,23	30,04
12-04-2023	949.956	0,50%	29,89	29,86	30,19	30,09
11-04-2023	1.051.952	0,03%	30,12	29,81	30,12	29,94
10-04-2023	601.311	-0,13%	29,98	29,87	30,09	29,93
06-04-2023	601.311	-0,13%	29,98	29,87	30,09	29,93
05-04-2023	548.780	0,44%	29,78	29,69	30,05	29,97
04-04-2023	543.828	0,98%	29,69	29,64	29,97	29,84
03-04-2023	958.384	-0,81%	29,82	29,45	29,82	29,55
31-03-2023	637.061	0,81%	29,58	29,55	29,93	29,79
30-03-2023	672.221	0,34%	29,54	29,35	29,63	29,55
29-03-2023	663.407	0,68%	29,32	29,29	29,48	29,45
28-03-2023	492.957	-0,61%	29,44	29,23	29,47	29,25
27-03-2023	722.735	0,41%	29,45	29,34	29,67	29,43
24-03-2023	994.136	0,24%	29,31	29,22	29,44	29,31
23-03-2023	455.069	-1,02%	29,37	29,01	29,37	29,24