Italia markets open in 5 hours 18 minutes

RELX PLC (REL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.426,00-94,00 (-2,67%)
Alla chiusura: 06:07PM BST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20240,000,000,003.426,003.426,00-
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
05 mar 20243.422,003.435,003.403,433.420,003.376,682.880.702
04 mar 20243.417,003.417,003.395,003.410,003.366,813.106.351
01 mar 20243.460,003.466,003.388,003.411,003.367,793.919.195
29 feb 20243.447,003.473,003.433,003.461,003.417,166.259.435
28 feb 20243.469,003.478,003.438,863.439,003.395,444.603.069
27 feb 20243.502,003.506,003.437,003.454,003.410,254.290.750
26 feb 20243.502,003.531,813.496,003.504,003.459,628.012.524
23 feb 20243.490,003.510,003.474,003.500,003.455,674.342.346
22 feb 20243.436,003.489,003.429,003.475,003.430,987.237.201
21 feb 20243.458,003.464,003.411,003.434,003.390,504.824.780
20 feb 20243.414,003.439,003.414,003.436,003.392,485.947.799
19 feb 20243.385,003.421,003.360,003.412,003.368,783.017.430
16 feb 20243.357,003.407,003.327,003.402,003.358,917.313.829
15 feb 20243.401,003.430,003.273,003.314,003.272,024.640.137
14 feb 20243.282,003.336,003.279,003.336,003.293,7412.988.266
13 feb 20243.335,003.340,003.245,003.265,003.223,645.320.468
12 feb 20243.368,003.379,003.327,003.335,003.292,763.201.203
09 feb 20243.305,003.352,003.305,003.350,003.307,576.551.297
08 feb 20243.275,003.313,003.256,003.301,003.259,193.315.352
07 feb 20243.292,003.299,003.264,003.269,003.227,595.423.250
06 feb 20243.314,003.325,003.282,003.287,003.245,365.898.499
05 feb 20243.296,003.319,003.292,923.301,003.259,192.645.819
02 feb 20243.320,003.321,003.282,003.308,003.266,102.693.677
01 feb 20243.288,003.297,003.264,003.289,003.247,344.007.711
31 gen 20243.297,003.308,003.262,003.262,003.220,684.336.810
30 gen 20243.277,003.310,253.264,003.286,003.244,382.584.991
29 gen 20243.280,003.299,003.258,003.266,003.224,633.882.983
26 gen 20243.246,003.285,283.246,003.276,003.234,502.620.315
25 gen 20243.262,003.272,003.250,383.257,003.215,742.680.597
24 gen 20243.243,003.271,003.219,003.263,003.221,674.740.022
23 gen 20243.274,003.276,903.229,003.242,003.200,931.980.309
22 gen 20243.293,003.294,003.260,003.272,003.230,553.912.469
19 gen 20243.284,003.304,003.275,003.280,003.238,454.181.821
18 gen 20243.211,003.270,003.209,003.264,003.222,662.991.021
17 gen 20243.204,003.223,003.196,003.221,003.180,203.946.826
16 gen 20243.190,003.237,003.184,003.224,003.183,164.063.142
15 gen 20243.215,003.240,003.191,743.202,003.161,441.565.483
12 gen 20243.168,003.228,003.167,003.228,003.187,112.256.783
11 gen 20243.185,003.220,003.160,003.160,003.119,974.950.846
10 gen 20243.116,003.162,003.112,003.162,003.121,952.216.791
09 gen 20243.143,003.154,003.090,003.116,003.076,533.406.002
08 gen 20243.103,003.143,003.099,443.139,003.099,242.578.078
05 gen 20243.087,003.103,003.080,003.100,003.060,732.437.337
*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...