Italia markets close in 8 hours 11 minutes

RELX PLC (REN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,320,00 (0,00%)
In data: 09:02AM CEST. Mercato aperto.
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202440,3640,3640,3640,3240,328.840
15 mag 202440,3440,5440,0640,3240,32635.140
14 mag 202439,7240,1039,6840,0640,06576.077
13 mag 202440,3040,3439,6039,7039,70424.001
10 mag 202440,1640,3040,0640,2040,20668.300
09 mag 202439,8040,2439,8040,0640,06556.399
08 mag 202439,8640,1039,7639,9039,90707.053
07 mag 202439,5439,8639,4439,7239,72493.468
06 mag 202439,1639,3638,8439,0239,02166.075
03 mag 202438,4039,2638,4039,1039,10828.976
02 mag 202438,1438,3638,0838,3438,34630.525
02 mag 20240.418 Dividendo
30 apr 202438,5839,0038,4838,7038,28821.545
29 apr 202438,8239,0438,5638,5638,14845.592
26 apr 202438,6838,9038,3838,8438,42660.114
25 apr 202438,5038,5437,5838,2437,831.097.809
24 apr 202439,3039,4838,5038,5038,081.303.989
23 apr 202439,0839,4239,0639,3038,88670.319
22 apr 202438,8039,0838,8038,8638,44581.011
19 apr 202438,9838,9838,4038,5838,161.454.452
18 apr 202439,0039,1438,8039,0038,581.007.542
17 apr 202438,8239,3838,7838,8238,40647.918
16 apr 202439,0039,0838,6238,7838,36578.155
15 apr 202439,2439,6639,0639,4038,97641.796
12 apr 202439,1639,4239,0439,1438,72537.804
11 apr 202438,7038,9438,4838,8438,42610.335
10 apr 202438,9838,9838,3238,6638,24675.760
09 apr 202438,5438,8238,3838,7838,36529.177
08 apr 202438,6238,7038,3638,4638,04578.366
05 apr 202438,3038,7238,1838,6638,24753.278
04 apr 202438,7038,8638,4238,7038,28663.096
03 apr 202439,1639,3038,5838,7438,32600.128
02 apr 202439,8240,3039,1439,2038,78511.680
28 mar 202440,1540,4839,9540,1539,72672.137
27 mar 202440,0340,2339,9139,9839,55424.215
26 mar 202439,9640,0939,6439,8539,42666.342
25 mar 202440,3240,4540,0340,0339,60542.348
22 mar 202440,3140,5340,0540,4139,97515.281
21 mar 202439,8640,4639,7140,3139,87665.352
20 mar 202439,8440,1939,7039,7039,27476.085
19 mar 202439,5239,7539,3739,6639,23423.422
18 mar 202439,5539,7439,4339,7339,30406.999
15 mar 202439,6239,8739,4539,4939,061.188.812
14 mar 202440,0740,1039,4339,7039,27563.804
13 mar 202439,9240,1039,8639,9039,47456.495
12 mar 202439,6739,9139,3239,8939,46627.362
11 mar 202439,8239,8339,2639,4038,97936.208
08 mar 202439,7940,0539,6939,9839,55771.429
07 mar 202439,8040,0039,6939,7339,30448.816
06 mar 202440,2340,2339,6539,9239,49594.219
05 mar 202440,0740,1739,8440,0739,64425.644
04 mar 202439,8439,9239,6639,8639,43598.254
01 mar 202440,4140,4939,5439,8039,371.017.390
29 feb 202440,2640,5640,0940,4339,99822.425
28 feb 202440,5740,6340,1640,1639,73583.572
27 feb 202440,9140,9740,1740,4039,96453.000
26 feb 202441,0141,3140,8840,9640,52573.722
23 feb 202440,8041,1440,6740,9640,52687.899
22 feb 202440,1040,7240,1040,6040,161.115.169
21 feb 202440,4840,4839,8740,1339,701.185.642
20 feb 202440,0040,1739,9240,1739,74517.349
19 feb 202439,5039,9839,3639,8639,43441.103
16 feb 202439,1139,7838,9939,7239,291.324.735
15 feb 202439,9240,3538,2338,7438,321.131.738
14 feb 202438,5239,0338,4839,0338,61755.341
13 feb 202439,1939,2438,1538,3937,98834.382
12 feb 202439,4739,5539,0139,1138,69388.149
09 feb 202438,7639,2438,7239,2338,81667.754
08 feb 202438,2338,7738,1338,6938,27708.601
07 feb 202438,6738,7138,2938,3637,95624.331
06 feb 202438,6138,8138,4038,5138,09400.171
05 feb 202438,5538,8638,4638,5138,09544.482
02 feb 202438,9338,9338,5038,7538,33580.934
01 feb 202438,5238,6038,2438,5238,10736.371
31 gen 202438,6438,7338,2238,2237,81980.205
30 gen 202438,4138,7038,2938,4037,99668.126
29 gen 202438,5038,7038,2538,3637,95349.993
26 gen 202438,1138,5238,0438,3837,97924.861
25 gen 202438,0838,2537,9838,1337,72948.535
24 gen 202437,6938,2237,6338,1337,72787.361
23 gen 202438,1938,2337,7237,8837,47708.636
22 gen 202438,3738,3838,0538,2137,80749.479
19 gen 202438,1738,5038,1538,1837,77642.987
18 gen 202437,4638,1637,3338,0637,65652.978
17 gen 202437,3937,6137,2337,5737,16562.745
16 gen 202437,0437,6436,9437,5537,14385.794
15 gen 202437,3737,3937,1237,2436,84450.955
12 gen 202436,6737,5636,6737,5537,14592.367
11 gen 202436,9037,4436,6636,6636,26623.348
10 gen 202436,2636,7136,1436,7036,30505.572
09 gen 202436,5136,6535,9236,2635,87483.298
08 gen 202435,9736,5035,9536,4636,07799.734
05 gen 202435,7336,0335,6936,0335,64514.316
04 gen 202435,4236,0235,4035,9635,57398.576
03 gen 202435,5335,5335,2235,4735,09492.897
02 gen 202435,9236,0935,2435,3634,98493.861
29 dic 202335,7935,9635,6835,8235,43451.756
28 dic 202335,7535,8835,5735,5735,19395.607
27 dic 202335,6135,7435,2435,5935,21513.576
22 dic 202335,6135,8435,4135,6835,29653.066
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...