Italia markets close in 6 hours 22 minutes

RELX PLC (REL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.419,00+9,00 (+0,26%)
In data: 09:52AM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20243.422,003.435,003.409,003.419,003.419,00215.873
04 mar 20243.417,003.417,003.395,003.410,003.410,003.106.351
01 mar 20243.460,003.466,003.388,003.411,003.411,003.919.195
29 feb 20243.447,003.473,003.433,003.461,003.461,006.259.435
28 feb 20243.469,003.478,003.438,863.439,003.439,004.603.069
27 feb 20243.502,003.506,003.437,003.454,003.454,004.290.750
26 feb 20243.502,003.531,813.496,003.504,003.504,008.012.524
23 feb 20243.490,003.510,003.474,003.500,003.500,004.342.346
22 feb 20243.436,003.489,003.429,003.475,003.475,007.237.201
21 feb 20243.458,003.464,003.411,003.434,003.434,004.824.780
20 feb 20243.414,003.439,003.414,003.436,003.436,005.947.799
19 feb 20243.385,003.421,003.360,003.412,003.412,003.017.430
16 feb 20243.357,003.407,003.327,003.402,003.402,007.313.829
15 feb 20243.401,003.430,003.273,003.314,003.314,004.640.137
14 feb 20243.282,003.336,003.279,003.336,003.336,0012.988.266
13 feb 20243.335,003.340,003.245,003.265,003.265,005.320.468
12 feb 20243.368,003.379,003.327,003.335,003.335,003.201.203
09 feb 20243.305,003.352,003.305,003.350,003.350,006.551.297
08 feb 20243.275,003.313,003.256,003.301,003.301,003.315.352
07 feb 20243.292,003.299,003.264,003.269,003.269,005.423.250
06 feb 20243.314,003.325,003.282,003.287,003.287,005.898.499
05 feb 20243.296,003.319,003.292,923.301,003.301,002.645.819
02 feb 20243.320,003.321,003.282,003.308,003.308,002.693.677
01 feb 20243.288,003.297,003.264,003.289,003.289,004.007.711
31 gen 20243.297,003.308,003.262,003.262,003.262,004.336.810
30 gen 20243.277,003.310,253.264,003.286,003.286,002.584.991
29 gen 20243.280,003.299,003.258,003.266,003.266,003.882.983
26 gen 20243.246,003.285,283.246,003.276,003.276,002.620.315
25 gen 20243.262,003.272,003.250,383.257,003.257,002.680.597
24 gen 20243.243,003.271,003.219,003.263,003.263,004.740.022
23 gen 20243.274,003.276,903.229,003.242,003.242,001.980.309
22 gen 20243.293,003.294,003.260,003.272,003.272,003.912.469
19 gen 20243.284,003.304,003.275,003.280,003.280,004.181.821
18 gen 20243.211,003.270,003.209,003.264,003.264,002.991.021
17 gen 20243.204,003.223,003.196,003.221,003.221,003.946.826
16 gen 20243.190,003.237,003.184,003.224,003.224,004.063.142
15 gen 20243.215,003.240,003.191,743.202,003.202,001.565.483
12 gen 20243.168,003.228,003.167,003.228,003.228,002.256.783
11 gen 20243.185,003.220,003.160,003.160,003.160,004.950.846
10 gen 20243.116,003.162,003.112,003.162,003.162,002.216.791
09 gen 20243.143,003.154,003.090,003.116,003.116,003.406.002
08 gen 20243.103,003.143,003.099,443.139,003.139,002.578.078
05 gen 20243.087,003.103,003.080,003.100,003.100,002.437.337
04 gen 20243.060,003.109,003.055,003.107,003.107,002.667.598
03 gen 20243.068,003.075,003.045,003.062,003.062,002.657.433
02 gen 20243.110,003.124,003.053,723.067,003.067,002.040.258
29 dic 20233.104,003.119,003.102,003.110,003.110,00907.810
28 dic 20233.097,003.109,003.092,003.093,003.093,001.349.756
27 dic 20233.070,003.100,003.057,003.088,003.088,001.881.643
22 dic 20233.080,003.101,003.067,003.075,003.075,001.189.874
21 dic 20233.082,003.109,003.068,003.077,003.077,003.972.056
20 dic 20233.081,003.096,003.068,003.086,003.086,003.270.755
19 dic 20233.076,003.091,003.056,003.070,003.070,006.593.462
18 dic 20233.025,003.070,003.015,003.060,003.060,004.320.658
15 dic 20233.058,003.069,003.004,463.024,003.024,008.815.663
14 dic 20233.185,003.206,003.044,003.063,003.063,004.875.660
13 dic 20233.177,003.205,003.164,003.169,003.169,003.145.905
12 dic 20233.123,003.163,003.098,003.159,003.159,002.265.424
11 dic 20233.111,003.124,723.099,003.117,003.117,002.930.722
08 dic 20233.087,003.114,003.068,003.107,003.107,002.314.811
07 dic 20233.092,003.107,243.081,003.090,003.090,002.177.324
06 dic 20233.087,003.119,003.074,003.092,003.092,003.578.949
05 dic 20233.051,003.080,003.047,003.072,003.072,002.200.689
04 dic 20233.027,003.053,003.014,003.047,003.047,003.363.529
01 dic 20233.056,003.073,003.047,003.048,003.048,002.976.695
30 nov 20233.040,003.061,003.029,003.040,003.040,007.669.736
29 nov 20233.061,003.075,003.039,003.046,003.046,002.941.101
28 nov 20233.053,003.090,003.042,003.065,003.065,004.267.450
27 nov 20233.055,003.081,003.028,003.072,003.072,002.787.371
24 nov 20233.058,003.064,003.049,003.049,003.049,001.895.554
23 nov 20233.039,003.061,003.034,003.060,003.060,001.903.519
22 nov 20233.020,003.045,003.009,003.040,003.040,003.864.363
21 nov 20232.981,003.012,002.971,003.006,003.006,002.194.061
20 nov 20232.974,003.003,002.960,002.984,002.984,002.959.143
17 nov 20232.959,002.987,002.954,602.984,002.984,005.056.040
16 nov 20232.936,002.959,002.933,002.952,002.952,003.881.828
15 nov 20232.905,002.939,002.899,002.924,002.924,002.977.754
14 nov 20232.964,002.969,002.888,002.896,002.896,006.543.198
13 nov 20232.961,002.979,002.940,002.959,002.959,004.938.927
10 nov 20232.960,002.980,002.942,002.955,002.955,002.794.825
09 nov 20232.905,002.963,002.905,002.956,002.956,003.038.249
08 nov 20232.898,002.920,002.893,002.913,002.913,003.558.178
07 nov 20232.860,002.903,302.851,002.893,002.893,003.212.595
06 nov 20232.834,002.858,642.825,002.855,002.855,003.621.522
03 nov 20232.890,002.899,002.804,002.835,002.835,002.944.081
02 nov 20232.883,002.903,002.871,002.889,002.889,006.494.869
01 nov 20232.874,002.891,002.832,002.862,002.862,003.852.241
31 ott 20232.866,002.887,002.852,002.868,002.868,003.951.583
30 ott 20232.842,002.859,002.828,402.856,002.856,005.289.753
27 ott 20232.841,002.844,002.798,002.817,002.817,004.014.625
26 ott 20232.852,002.884,002.809,002.846,002.846,003.369.383
25 ott 20232.831,002.871,002.825,002.861,002.861,004.715.342
24 ott 20232.845,002.857,462.827,752.829,002.829,003.084.840
23 ott 20232.835,002.857,002.813,002.853,002.853,002.821.412
20 ott 20232.858,002.875,002.826,002.832,002.832,004.797.980
19 ott 20232.871,002.886,002.850,002.880,002.880,003.769.355
18 ott 20232.906,002.915,002.888,002.888,002.888,002.879.363
17 ott 20232.888,002.909,002.872,002.905,002.905,007.532.328
16 ott 20232.935,002.936,002.889,002.893,002.893,004.804.794
13 ott 20232.927,002.951,002.908,002.913,002.913,002.933.555
*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...