RELX PLC (RENDE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
22-03-2023 645.325 1,55% 29,24 29,23 29,73 29,54
21-03-2023 1.339.085 -0,38% 29,32 29,06 29,33 29,09
20-03-2023 1.087.153 1,25% 28,89 28,86 29,33 29,20
17-03-2023 2.029.168 -0,55% 29,13 28,83 29,21 28,84
16-03-2023 1.613.275 1,15% 28,89 28,66 29,16 29,00
15-03-2023 1.642.475 -0,24% 28,75 28,52 29,11 28,67
14-03-2023 740.853 1,34% 28,52 28,48 28,89 28,74
13-03-2023 1.237.119 -0,77% 28,67 28,17 28,67 28,36
10-03-2023 899.275 -1,52% 28,79 28,39 29,03 28,58
09-03-2023 509.717 1,26% 28,64 28,58 29,08 29,02
08-03-2023 593.808 0,18% 28,53 28,40 28,66 28,66
07-03-2023 544.984 0,21% 28,43 28,43 28,80 28,61
06-03-2023 602.535 -0,31% 28,77 28,45 28,81 28,55
03-03-2023 505.895 -0,28% 28,92 28,56 28,92 28,64
02-03-2023 1.228.860 0,84% 28,42 28,30 28,72 28,72
01-03-2023 983.841 -0,25% 28,59 28,45 28,84 28,48
28-02-2023 1.241.605 -0,80% 28,77 28,35 28,77 28,55
27-02-2023 1.037.175 0,67% 28,62 28,62 28,97 28,78
24-02-2023 808.048 -0,90% 28,86 28,54 29,09 28,59
23-02-2023 852.159 -0,35% 29,00 28,81 29,13 28,85
22-02-2023 1.509.529 2,37% 28,30 28,28 28,95 28,95
21-02-2023 995.046 1,07% 27,96 27,87 28,48 28,28
20-02-2023 647.053 -0,11% 28,16 27,69 28,19 27,98
17-02-2023 1.734.091 0,32% 27,82 27,56 28,08 28,01
16-02-2023 1.178.065 1,23% 27,75 27,68 28,72 27,92
15-02-2023 1.391.111 0,51% 27,32 27,26 27,60 27,58
14-02-2023 888.126 -0,29% 27,48 27,39 27,73 27,44
13-02-2023 828.723 1,59% 27,04 27,03 27,59 27,52
10-02-2023 1.166.174 -0,88% 27,35 27,03 27,43 27,09
09-02-2023 1.745.047 0,18% 27,19 27,19 27,57 27,33
08-02-2023 1.034.235 0,29% 27,09 27,09 27,50 27,28
07-02-2023 895.271 -0,48% 27,27 26,99 27,47 27,20
06-02-2023 946.618 -0,15% 27,17 27,14 27,54 27,33
03-02-2023 1.358.437 -0,91% 27,45 27,20 27,59 27,37
02-02-2023 1.348.428 1,92% 27,17 27,06 27,68 27,62
01-02-2023 990.373 -0,59% 27,33 27,10 27,50 27,10
31-01-2023 1.254.102 -0,37% 27,14 27,04 27,37 27,26
30-01-2023 943.546 0,85% 26,93 26,90 27,50 27,36
27-01-2023 694.055 0,19% 27,14 26,91 27,20 27,13
26-01-2023 1.082.850 1,39% 26,85 26,85 27,15 27,08
25-01-2023 849.309 -1,07% 27,04 26,57 27,10 26,71
24-01-2023 704.016 -0,33% 27,16 26,91 27,18 27,00
23-01-2023 552.504 0,41% 27,01 26,95 27,17 27,09
20-01-2023 717.600 -0,95% 27,06 26,85 27,10 26,98
19-01-2023 1.051.698 -0,66% 27,06 27,06 27,39 27,24
18-01-2023 751.034 0,62% 27,29 27,23 27,69 27,42
17-01-2023 1.031.049 0,48% 27,12 26,83 27,31 27,25
16-01-2023 521.242 1,12% 26,91 26,87 27,18 27,12
13-01-2023 768.334 1,25% 26,52 26,48 26,91 26,82
12-01-2023 926.315 -0,79% 26,75 26,38 26,95 26,49
11-01-2023 612.433 0,60% 26,50 26,44 26,88 26,70
10-01-2023 756.441 0,26% 26,38 26,16 26,67 26,54
09-01-2023 750.940 -0,49% 26,71 26,20 26,73 26,47
06-01-2023 892.788 1,10% 26,30 26,15 26,66 26,60
05-01-2023 615.784 -1,90% 26,63 26,28 26,69 26,31
04-01-2023 1.595.209 2,52% 26,33 26,29 26,93 26,82
03-01-2023 1.209.465 1,00% 25,73 25,73 26,41 26,16
02-01-2023 427.677 0,23% 26,43 25,86 26,53 25,90
30-12-2022 662.003 -1,49% 26,24 25,71 26,24 25,84
29-12-2022 548.542 -0,19% 26,19 25,90 26,24 26,23
28-12-2022 496.369 0,61% 26,10 26,10 26,45 26,28
27-12-2022 325.457 -0,12% 26,45 26,08 26,45 26,12
23-12-2022 593.078 -0,31% 26,43 25,91 26,43 26,15
22-12-2022 732.856 -0,30% 26,42 26,16 26,50 26,23
21-12-2022 672.562 0,84% 26,16 26,07 26,35 26,31
20-12-2022 694.068 -0,87% 26,05 26,01 26,30 26,09
19-12-2022 693.676 -0,42% 26,45 26,19 26,50 26,32
16-12-2022 1.957.329 -1,12% 26,77 26,21 26,77 26,43
15-12-2022 1.580.935 -1,98% 27,01 26,54 27,27 26,73
14-12-2022 763.275 0,63% 27,09 26,83 27,28 27,27
13-12-2022 1.183.534 -0,26% 27,24 26,72 27,36 27,10
12-12-2022 684.768 -0,04% 27,03 26,99 27,31 27,17
09-12-2022 948.047 1,19% 27,39 26,92 27,42 27,18
08-12-2022 805.115 -1,00% 26,90 26,73 27,11 26,86
07-12-2022 866.513 0,41% 27,03 26,99 27,28 27,13
06-12-2022 883.802 -0,11% 27,04 26,98 27,29 27,02
05-12-2022 562.355 -0,95% 27,17 26,90 27,21 27,05
02-12-2022 880.360 0,37% 27,18 27,09 27,47 27,31
01-12-2022 1.242.880 1,45% 27,04 26,93 27,31 27,21
30-11-2022 1.370.651 1,06% 26,52 26,48 26,95 26,82
29-11-2022 881.016 -2,10% 27,05 26,46 27,07 26,54
28-11-2022 598.690 0,33% 27,00 26,71 27,18 27,11
Ajuda

Pesquisa de títulos

Fale Connosco