RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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