Italia markets closed

RELX PLC (REL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.608,00+25,00 (+0,70%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20243.572,003.622,003.565,003.608,003.608,002.165.089
25 lug 20243.496,003.604,003.448,003.583,003.583,006.628.257
24 lug 20243.487,003.495,003.470,003.482,003.482,002.505.707
23 lug 20243.511,003.514,003.483,003.512,003.512,004.457.574
22 lug 20243.488,003.523,003.480,003.512,003.512,004.820.937
19 lug 20243.464,003.513,003.456,003.470,003.470,002.398.857
18 lug 20243.496,003.521,003.464,753.473,003.473,002.096.886
17 lug 20243.537,003.546,003.492,003.492,003.492,002.906.790
16 lug 20243.521,003.559,003.511,003.548,003.548,003.651.271
15 lug 20243.570,003.606,143.540,003.540,003.540,001.808.767
12 lug 20243.557,003.584,003.546,003.576,003.576,001.868.553
11 lug 20243.598,003.605,003.543,003.543,003.543,002.779.741
10 lug 20243.610,003.618,003.593,003.595,003.595,004.738.972
09 lug 20243.593,003.631,003.588,003.595,003.595,004.052.077
08 lug 20243.586,003.611,003.561,003.593,003.593,001.819.421
05 lug 20243.605,003.617,003.576,503.585,003.585,002.064.471
04 lug 20243.593,003.602,063.571,003.583,003.583,001.854.391
03 lug 20243.588,003.588,003.559,003.570,003.570,004.026.067
02 lug 20243.562,003.599,003.551,003.575,003.575,002.286.546
01 lug 20243.649,003.657,003.567,003.577,003.577,002.421.009
28 giu 20243.664,003.675,003.634,003.639,003.639,004.370.401
27 giu 20243.610,003.658,283.608,663.654,003.654,002.571.616
26 giu 20243.634,003.646,293.593,003.604,003.604,002.470.461
25 giu 20243.597,003.634,003.577,003.615,003.615,004.770.481
24 giu 20243.601,003.635,003.586,003.612,003.612,005.026.520
21 giu 20243.603,003.617,003.574,003.600,003.600,008.855.844
20 giu 20243.587,003.622,003.575,003.608,003.608,004.440.815
19 giu 20243.585,003.589,003.561,003.587,003.587,002.245.587
18 giu 20243.578,003.606,003.569,003.591,003.591,002.619.688
17 giu 20243.584,003.593,003.558,233.568,003.568,002.411.144
14 giu 20243.575,003.580,003.543,003.558,003.558,002.455.864
13 giu 20243.582,003.615,673.567,003.576,003.576,002.686.896
12 giu 20243.513,003.573,003.470,003.572,003.572,002.757.351
11 giu 20243.519,003.534,003.481,003.491,003.491,003.029.317
10 giu 20243.510,003.530,003.493,003.503,003.503,002.749.842
07 giu 20243.554,003.562,003.517,003.531,003.531,001.634.216
06 giu 20243.536,003.567,003.535,003.540,003.540,001.969.723
05 giu 20243.506,003.521,003.476,003.521,003.521,003.306.784
04 giu 20243.426,003.493,003.422,003.487,003.487,003.321.626
03 giu 20243.458,003.475,003.415,003.422,003.422,005.024.001
31 mag 20243.409,003.436,003.400,833.416,003.416,005.500.366
30 mag 20243.412,003.430,003.400,493.401,003.401,003.889.309
29 mag 20243.405,003.431,003.403,003.415,003.415,002.225.915
28 mag 20243.510,003.542,003.425,903.426,003.426,003.596.021
24 mag 20243.467,003.526,003.447,003.520,003.520,002.282.891
23 mag 20243.489,003.513,003.476,003.490,003.490,004.226.494
22 mag 20243.452,003.482,323.430,003.482,003.482,005.874.563
21 mag 20243.453,003.475,003.449,003.465,003.465,003.278.213
20 mag 20243.453,003.469,003.448,003.466,003.466,002.236.730
17 mag 20243.449,003.480,003.435,003.458,003.458,003.928.851
16 mag 20243.461,003.472,003.429,003.455,003.455,003.075.739
15 mag 20243.464,003.487,003.438,003.462,003.462,002.331.296
14 mag 20243.416,003.451,003.415,003.444,003.444,002.475.775
13 mag 20243.462,003.474,003.404,003.411,003.411,001.814.752
10 mag 20243.453,003.473,003.446,003.459,003.459,005.984.048
09 mag 20243.426,003.464,003.408,003.451,003.451,002.230.157
08 mag 20243.422,003.455,003.416,003.433,003.433,002.834.270
07 mag 20243.387,003.422,003.386,003.411,003.411,006.889.448
03 mag 20243.289,003.364,003.289,003.358,003.358,003.143.641
02 mag 20243.259,003.259,003.259,003.284,003.284,005.126.169
02 mag 202441.8 Dividendo
01 mag 20243.292,003.303,003.280,663.300,003.258,202.361.963
30 apr 20243.289,003.333,003.282,003.303,003.261,162.984.761
29 apr 20243.323,003.335,003.285,003.293,003.251,292.230.147
26 apr 20243.303,003.331,003.290,953.329,003.286,832.370.724
25 apr 20243.280,003.301,003.218,003.281,003.239,448.117.904
24 apr 20243.369,003.375,983.305,003.305,003.263,148.232.217
23 apr 20243.360,003.388,003.352,003.364,003.321,396.096.606
22 apr 20243.331,003.364,003.331,003.348,003.305,593.314.577
19 apr 20243.307,003.320,003.285,003.302,003.260,173.553.174
18 apr 20243.332,003.338,003.308,003.329,003.286,836.021.283
17 apr 20243.297,003.351,003.292,333.305,003.263,142.832.007
16 apr 20243.315,003.329,003.288,003.305,003.263,142.634.806
15 apr 20243.347,003.377,003.329,253.354,003.311,522.450.393
12 apr 20243.344,003.357,003.331,003.339,003.296,713.622.851
11 apr 20243.298,003.319,003.287,003.319,003.276,964.740.249
10 apr 20243.335,003.337,003.273,003.309,003.267,093.249.722
09 apr 20243.298,003.321,543.287,003.320,003.277,953.978.668
08 apr 20243.308,003.320,003.286,003.299,003.257,213.720.029
05 apr 20243.276,003.320,003.267,003.318,003.275,974.022.374
04 apr 20243.320,003.326,003.290,003.313,003.271,044.465.657
03 apr 20243.348,003.361,003.307,003.324,003.281,903.665.943
02 apr 20243.406,003.439,003.349,003.356,003.313,493.467.361
28 mar 20243.430,003.460,003.414,003.424,003.380,634.554.709
27 mar 20243.430,003.443,003.419,003.427,003.383,593.289.756
26 mar 20243.423,003.435,503.401,003.410,003.366,813.429.439
25 mar 20243.454,003.467,993.426,003.428,003.384,582.977.771
22 mar 20243.458,003.475,003.437,003.458,003.414,204.892.082
21 mar 20243.400,003.462,003.384,003.451,003.407,297.468.942
20 mar 20243.397,003.423,003.379,003.379,003.336,203.925.599
19 mar 20243.378,003.385,503.360,003.382,003.339,162.791.392
18 mar 20243.382,003.397,003.369,003.389,003.346,073.229.001
15 mar 20243.385,003.404,003.368,003.375,003.332,258.090.027
14 mar 20243.419,003.423,003.369,003.391,003.348,052.669.853
13 mar 20243.417,003.429,003.404,553.411,003.367,798.807.750
12 mar 20243.384,003.410,003.358,003.410,003.366,814.225.873
11 mar 20243.386,003.397,003.344,813.360,003.317,446.777.781
08 mar 20243.398,003.414,003.387,003.405,003.361,874.129.973
07 mar 20243.407,003.421,003.391,003.395,003.352,009.385.054
06 mar 20243.440,003.443,003.386,853.414,003.370,764.102.587
*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...