RELX PLC (RENDE)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
1.343.898 |
0,00%
|
42,40
|
41,78
|
42,42
|
41,78
|
17-07-2024 |
1.343.898 |
-1,56%
|
42,40
|
41,78
|
42,42
|
41,78
|
16-07-2024 |
704.920 |
0,47%
|
41,96
|
41,88
|
42,50
|
42,44
|
15-07-2024 |
528.263 |
-0,89%
|
42,62
|
42,24
|
43,04
|
42,24
|
12-07-2024 |
523.469 |
0,71%
|
42,28
|
42,26
|
42,76
|
42,62
|
11-07-2024 |
936.889 |
-0,89%
|
42,90
|
42,22
|
42,90
|
42,32
|
10-07-2024 |
531.233 |
0,33%
|
42,74
|
42,62
|
42,90
|
42,70
|
09-07-2024 |
618.447 |
-0,23%
|
42,60
|
42,52
|
43,04
|
42,56
|
08-07-2024 |
433.480 |
0,52%
|
42,48
|
42,48
|
42,78
|
42,66
|
05-07-2024 |
337.612 |
0,28%
|
42,76
|
42,40
|
42,76
|
42,44
|
04-07-2024 |
594.325 |
-0,09%
|
42,48
|
42,26
|
42,64
|
42,32
|
03-07-2024 |
610.138 |
0,33%
|
42,28
|
42,10
|
42,40
|
42,36
|
02-07-2024 |
410.678 |
-0,05%
|
41,98
|
41,88
|
42,26
|
42,22
|
01-07-2024 |
799.326 |
-1,68%
|
42,98
|
42,06
|
43,04
|
42,24
|
28-06-2024 |
544.717 |
-0,42%
|
43,30
|
42,90
|
43,40
|
42,96
|
27-06-2024 |
404.225 |
1,32%
|
42,62
|
42,62
|
43,20
|
43,14
|
26-06-2024 |
482.407 |
-0,56%
|
43,08
|
42,48
|
43,18
|
42,58
|
25-06-2024 |
449.183 |
0,19%
|
42,60
|
42,40
|
43,04
|
42,82
|
24-06-2024 |
552.746 |
0,42%
|
42,56
|
42,52
|
42,96
|
42,74
|
21-06-2024 |
795.763 |
-0,23%
|
42,68
|
42,18
|
42,74
|
42,56
|
20-06-2024 |
657.066 |
0,38%
|
42,48
|
42,34
|
42,80
|
42,66
|
19-06-2024 |
320.720 |
0,09%
|
42,56
|
42,20
|
42,56
|
42,50
|
18-06-2024 |
327.184 |
0,47%
|
42,36
|
42,26
|
42,62
|
42,46
|
17-06-2024 |
367.628 |
0,29%
|
42,42
|
42,08
|
42,54
|
42,26
|
14-06-2024 |
782.593 |
-0,61%
|
42,42
|
42,06
|
42,54
|
42,14
|
13-06-2024 |
654.618 |
0,24%
|
42,38
|
42,26
|
42,74
|
42,40
|
12-06-2024 |
623.724 |
2,08%
|
41,64
|
41,60
|
42,30
|
42,30
|
11-06-2024 |
418.699 |
-0,10%
|
41,66
|
41,30
|
41,76
|
41,44
|
10-06-2024 |
371.384 |
-0,34%
|
41,46
|
41,30
|
41,68
|
41,48
|
07-06-2024 |
453.901 |
0,05%
|
41,80
|
41,32
|
41,82
|
41,62
|
06-06-2024 |
475.437 |
0,53%
|
41,62
|
41,58
|
41,92
|
41,60
|
05-06-2024 |
635.401 |
1,03%
|
41,22
|
40,88
|
41,38
|
41,38
|
04-06-2024 |
949.787 |
1,84%
|
40,28
|
40,22
|
41,08
|
40,96
|
03-06-2024 |
983.340 |
0,40%
|
40,64
|
40,12
|
40,78
|
40,22
|
31-05-2024 |
1.229.384 |
0,20%
|
40,10
|
39,94
|
40,24
|
40,06
|
30-05-2024 |
999.176 |
-0,40%
|
40,18
|
39,94
|
40,30
|
39,98
|
29-05-2024 |
693.888 |
-0,25%
|
39,98
|
39,94
|
40,32
|
40,14
|
28-05-2024 |
605.114 |
-1,81%
|
41,14
|
40,24
|
41,34
|
40,24
|
27-05-2024 |
141.142 |
-0,87%
|
41,38
|
40,84
|
41,38
|
40,98
|
24-05-2024 |
478.445 |
0,88%
|
40,70
|
40,56
|
41,40
|
41,34
|
23-05-2024 |
444.262 |
0,25%
|
41,00
|
40,82
|
41,10
|
40,98
|
22-05-2024 |
380.854 |
0,79%
|
40,54
|
40,42
|
40,90
|
40,88
|
21-05-2024 |
462.808 |
0,05%
|
40,50
|
40,36
|
40,66
|
40,56
|
20-05-2024 |
367.904 |
0,35%
|
40,48
|
40,28
|
40,56
|
40,54
|
17-05-2024 |
905.068 |
0,30%
|
40,22
|
40,04
|
40,62
|
40,40
|
16-05-2024 |
643.960 |
-0,10%
|
40,36
|
39,96
|
40,46
|
40,28
|
15-05-2024 |
635.140 |
0,65%
|
40,34
|
40,06
|
40,54
|
40,32
|
14-05-2024 |
576.077 |
0,91%
|
39,72
|
39,68
|
40,10
|
40,06
|
13-05-2024 |
424.001 |
-1,24%
|
40,30
|
39,60
|
40,34
|
39,70
|
10-05-2024 |
668.300 |
0,35%
|
40,16
|
40,06
|
40,30
|
40,20
|
09-05-2024 |
556.399 |
0,40%
|
39,80
|
39,80
|
40,24
|
40,06
|
08-05-2024 |
707.053 |
0,45%
|
39,86
|
39,76
|
40,10
|
39,90
|
07-05-2024 |
493.468 |
1,79%
|
39,54
|
39,44
|
39,86
|
39,72
|
06-05-2024 |
166.075 |
-0,21%
|
39,16
|
38,84
|
39,36
|
39,02
|
03-05-2024 |
828.976 |
1,98%
|
38,40
|
38,40
|
39,26
|
39,10
|
02-05-2024 |
630.525 |
-0,93%
|
38,14
|
38,08
|
38,36
|
38,34
|
01-05-2024 |
821.545 |
0,00%
|
38,58
|
38,48
|
39,00
|
38,70
|
30-04-2024 |
821.545 |
0,36%
|
38,58
|
38,48
|
39,00
|
38,70
|
29-04-2024 |
845.592 |
-0,72%
|
38,82
|
38,56
|
39,04
|
38,56
|
26-04-2024 |
660.114 |
1,57%
|
38,68
|
38,38
|
38,90
|
38,84
|
25-04-2024 |
1.097.809 |
-0,68%
|
38,50
|
37,58
|
38,54
|
38,24
|
24-04-2024 |
1.303.989 |
-2,04%
|
39,30
|
38,50
|
39,48
|
38,50
|
23-04-2024 |
670.319 |
1,13%
|
39,08
|
39,06
|
39,42
|
39,30
|
22-04-2024 |
581.011 |
0,73%
|
38,80
|
38,80
|
39,08
|
38,86
|
19-04-2024 |
1.454.452 |
-1,08%
|
38,98
|
38,40
|
38,98
|
38,58
|
18-04-2024 |
1.007.542 |
0,46%
|
39,00
|
38,80
|
39,14
|
39,00
|
17-04-2024 |
647.918 |
0,10%
|
38,82
|
38,78
|
39,38
|
38,82
|
16-04-2024 |
578.155 |
-1,57%
|
39,00
|
38,62
|
39,08
|
38,78
|
15-04-2024 |
641.796 |
0,66%
|
39,24
|
39,06
|
39,66
|
39,40
|
12-04-2024 |
537.804 |
0,77%
|
39,16
|
39,04
|
39,42
|
39,14
|
11-04-2024 |
610.335 |
0,47%
|
38,70
|
38,48
|
38,94
|
38,84
|
10-04-2024 |
675.760 |
-0,31%
|
38,98
|
38,32
|
38,98
|
38,66
|
09-04-2024 |
529.177 |
0,83%
|
38,54
|
38,38
|
38,82
|
38,78
|
08-04-2024 |
578.366 |
-0,52%
|
38,62
|
38,36
|
38,70
|
38,46
|
05-04-2024 |
753.278 |
-0,10%
|
38,30
|
38,18
|
38,72
|
38,66
|
04-04-2024 |
663.096 |
-0,10%
|
38,70
|
38,42
|
38,86
|
38,70
|
03-04-2024 |
600.128 |
-1,17%
|
39,16
|
38,58
|
39,30
|
38,74
|
02-04-2024 |
511.680 |
-1,95%
|
39,82
|
39,14
|
40,30
|
39,20
|
01-04-2024 |
672.137 |
0,00%
|
40,15
|
39,95
|
40,48
|
40,15
|
28-03-2024 |
672.137 |
0,43%
|
40,15
|
39,95
|
40,48
|
40,15
|
27-03-2024 |
424.215 |
0,33%
|
40,03
|
39,91
|
40,23
|
39,98
|
26-03-2024 |
666.342 |
-0,45%
|
39,96
|
39,64
|
40,09
|
39,85
|
25-03-2024 |
542.348 |
-0,94%
|
40,32
|
40,03
|
40,45
|
40,03
|
22-03-2024 |
515.281 |
0,25%
|
40,31
|
40,05
|
40,53
|
40,41
|
21-03-2024 |
665.352 |
1,54%
|
39,86
|
39,71
|
40,46
|
40,31
|
20-03-2024 |
476.085 |
0,10%
|
39,84
|
39,70
|
40,19
|
39,70
|
19-03-2024 |
423.422 |
-0,18%
|
39,52
|
39,37
|
39,75
|
39,66
|
18-03-2024 |
406.999 |
0,61%
|
39,55
|
39,43
|
39,74
|
39,73
|
15-03-2024 |
1.188.812 |
-0,53%
|
39,62
|
39,45
|
39,87
|
39,49
|
14-03-2024 |
563.804 |
-0,50%
|
40,07
|
39,43
|
40,10
|
39,70
|
13-03-2024 |
456.495 |
0,03%
|
39,92
|
39,86
|
40,10
|
39,90
|
12-03-2024 |
627.362 |
1,24%
|
39,67
|
39,32
|
39,91
|
39,89
|
11-03-2024 |
936.208 |
-1,45%
|
39,82
|
39,26
|
39,83
|
39,40
|
08-03-2024 |
771.429 |
0,63%
|
39,79
|
39,69
|
40,05
|
39,98
|
07-03-2024 |
448.816 |
-0,48%
|
39,80
|
39,69
|
40,00
|
39,73
|
06-03-2024 |
594.219 |
-0,37%
|
40,23
|
39,65
|
40,23
|
39,92
|
05-03-2024 |
425.644 |
0,53%
|
40,07
|
39,84
|
40,17
|
40,07
|
04-03-2024 |
598.254 |
0,15%
|
39,84
|
39,66
|
39,92
|
39,86
|
01-03-2024 |
1.017.390 |
-1,56%
|
40,41
|
39,54
|
40,49
|
39,80
|
29-02-2024 |
822.425 |
0,67%
|
40,26
|
40,09
|
40,56
|
40,43
|