RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	583.572	-0,59%	40,57	40,16	40,63	40,16
27/02/2024	453.000	-1,37%	40,91	40,17	40,97	40,40
26/02/2024	573.722	0,00%	41,01	40,88	41,31	40,96
23/02/2024	687.899	0,89%	40,80	40,67	41,14	40,96
22/02/2024	1.115.169	1,17%	40,10	40,10	40,72	40,60
21/02/2024	1.185.642	-0,10%	40,48	39,87	40,48	40,13
20/02/2024	517.349	0,78%	40,00	39,92	40,17	40,17
19/02/2024	441.103	0,35%	39,50	39,36	39,98	39,86
16/02/2024	1.324.735	2,53%	39,11	38,99	39,78	39,72
15/02/2024	1.131.738	-0,74%	39,92	38,23	40,35	38,74
14/02/2024	755.341	1,67%	38,52	38,48	39,03	39,03
13/02/2024	834.382	-1,84%	39,19	38,15	39,24	38,39
12/02/2024	388.149	-0,31%	39,47	39,01	39,55	39,11
09/02/2024	667.754	1,40%	38,76	38,72	39,24	39,23
08/02/2024	708.601	0,86%	38,23	38,13	38,77	38,69
07/02/2024	624.331	-0,39%	38,67	38,29	38,71	38,36
06/02/2024	400.171	0,00%	38,61	38,40	38,81	38,51
05/02/2024	544.482	-0,62%	38,55	38,46	38,86	38,51
02/02/2024	580.934	0,60%	38,93	38,50	38,93	38,75
01/02/2024	736.371	0,31%	38,52	38,24	38,60	38,52
31/01/2024	980.205	-0,47%	38,64	38,22	38,73	38,22
30/01/2024	668.126	0,10%	38,41	38,29	38,70	38,40
29/01/2024	349.993	-0,05%	38,50	38,25	38,70	38,36
26/01/2024	924.861	0,66%	38,11	38,04	38,52	38,38
25/01/2024	948.535	0,00%	38,08	37,98	38,25	38,13
24/01/2024	787.361	0,66%	37,69	37,63	38,22	38,13
23/01/2024	708.636	-0,86%	38,19	37,72	38,23	37,88
22/01/2024	749.479	0,08%	38,37	38,05	38,38	38,21
19/01/2024	642.987	0,32%	38,17	38,15	38,50	38,18
18/01/2024	652.978	1,30%	37,46	37,33	38,16	38,06
17/01/2024	562.745	0,05%	37,39	37,23	37,61	37,57
16/01/2024	385.794	0,83%	37,04	36,94	37,64	37,55
15/01/2024	450.955	-0,83%	37,64	37,12	37,67	37,24
12/01/2024	592.367	2,43%	36,67	36,67	37,56	37,55
11/01/2024	623.348	-0,11%	36,90	36,66	37,44	36,66
10/01/2024	505.572	1,21%	36,26	36,14	36,71	36,70
09/01/2024	483.298	-0,55%	36,51	35,92	36,65	36,26
08/01/2024	799.734	1,19%	35,97	35,95	36,50	36,46
05/01/2024	514.316	0,20%	35,73	35,69	36,03	36,03
04/01/2024	398.576	1,38%	35,42	35,40	36,02	35,96
03/01/2024	492.897	0,31%	35,53	35,22	35,53	35,47
02/01/2024	493.861	-1,28%	35,92	35,24	36,09	35,36
29/12/2023	451.756	0,70%	35,79	35,68	35,96	35,82
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