Italia markets close in 3 hours 44 minutes

RELX PLC (REL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.062,00-3,00 (-0,10%)
Al 12:30PM GMT. Mercato aperto.
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20233.061,003.065,003.039,003.062,003.062,00351.552
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
12 ott 20232.915,002.929,002.887,002.922,002.922,002.981.265
11 ott 20232.895,002.909,002.889,002.900,002.900,003.238.846
10 ott 20232.897,002.918,412.891,002.905,002.905,003.784.541
09 ott 20232.855,002.876,992.843,002.858,002.858,004.062.276
06 ott 20232.860,002.871,002.829,002.863,002.863,002.774.338
05 ott 20232.831,002.870,002.823,002.852,002.852,005.947.415
04 ott 20232.775,002.825,002.761,002.818,002.818,003.896.011
03 ott 20232.759,002.778,002.750,002.760,002.760,003.071.591
02 ott 20232.787,002.800,002.731,802.756,002.756,003.131.921
29 set 20232.776,002.803,002.769,002.775,002.775,004.004.747
28 set 20232.740,002.768,002.728,002.764,002.764,003.188.172
27 set 20232.770,002.775,002.735,002.741,002.741,003.078.567
26 set 20232.762,002.786,002.745,002.755,002.755,003.260.825
25 set 20232.780,002.786,002.751,002.773,002.773,002.084.043
22 set 20232.774,002.787,002.762,002.782,002.782,004.328.101
21 set 20232.809,002.833,002.790,002.790,002.790,005.705.458
20 set 20232.792,002.831,112.787,002.828,002.828,003.562.851
19 set 20232.790,002.794,002.767,002.782,002.782,005.164.585
18 set 20232.797,002.805,542.782,002.788,002.788,002.878.806
15 set 20232.803,002.814,002.788,002.800,002.800,008.553.829
14 set 20232.754,002.786,002.745,002.777,002.777,004.088.942
13 set 20232.709,002.750,002.705,002.744,002.744,003.542.394
12 set 20232.726,002.740,002.711,002.718,002.718,003.168.949
11 set 20232.727,002.743,002.693,002.712,002.712,003.053.787
08 set 20232.702,002.725,002.692,002.722,002.722,005.512.979
07 set 20232.637,002.708,002.629,002.695,002.695,004.339.614
06 set 20232.585,002.648,002.577,822.637,002.637,002.700.430
05 set 20232.583,002.611,002.573,002.605,002.605,002.819.853
04 set 20232.591,002.604,492.579,002.584,002.584,004.396.333
01 set 20232.576,002.583,002.562,992.579,002.579,003.472.109
31 ago 20232.579,002.593,002.575,002.578,002.578,007.792.367
30 ago 20232.564,002.585,002.547,002.583,002.583,003.542.721
29 ago 20232.542,002.561,002.539,002.556,002.556,007.872.012
25 ago 20232.507,002.550,002.507,002.528,002.528,001.911.843
24 ago 20232.523,002.535,002.510,002.516,002.516,001.642.577
23 ago 20232.472,002.501,002.465,002.500,002.500,009.764.225
22 ago 20232.498,002.500,002.466,002.473,002.473,002.023.199
21 ago 20232.475,002.494,992.472,002.480,002.480,006.610.549
18 ago 20232.474,002.491,002.462,002.481,002.481,003.316.879
17 ago 20232.502,002.503,002.483,002.489,002.489,002.414.186
16 ago 20232.548,002.555,002.493,002.515,002.515,003.783.035
15 ago 20232.591,002.591,002.540,002.550,002.550,001.986.744
14 ago 20232.575,002.586,002.551,002.586,002.586,001.955.130
11 ago 20232.616,002.628,002.567,772.568,002.568,004.654.848
10 ago 20232.603,002.628,002.598,002.627,002.627,001.594.803
09 ago 20232.592,002.608,002.579,702.593,002.593,002.836.753
08 ago 20232.566,002.605,002.559,922.581,002.581,002.150.620
07 ago 20232.569,002.576,002.544,002.572,002.572,001.591.253
04 ago 20232.571,002.581,002.537,002.568,002.568,001.514.136
03 ago 20232.574,002.593,002.545,002.571,002.571,006.313.947
03 ago 202317 Dividendo
02 ago 20232.576,002.623,002.566,002.610,002.593,003.234.161
01 ago 20232.609,002.615,002.576,002.603,002.586,052.480.051
31 lug 20232.626,002.631,022.614,002.620,002.602,932.658.780
28 lug 20232.658,002.662,002.629,002.633,002.615,856.225.028
27 lug 20232.557,002.683,002.555,002.661,002.643,674.457.932
26 lug 20232.560,002.563,002.521,002.542,002.525,443.731.664
25 lug 20232.566,002.577,002.538,002.562,002.545,313.541.562
24 lug 20232.596,002.610,002.572,002.582,002.565,183.440.681
21 lug 20232.583,002.621,002.581,002.608,002.591,012.272.058
20 lug 20232.569,002.588,002.557,002.579,002.562,203.292.675
19 lug 20232.580,002.595,002.572,002.572,002.555,252.987.549
18 lug 20232.551,002.566,002.544,902.550,002.533,392.091.269
17 lug 20232.539,002.559,002.537,002.552,002.535,382.847.861
14 lug 20232.523,002.550,002.512,002.543,002.526,445.491.042
13 lug 20232.481,002.518,002.477,002.518,002.501,602.590.816
*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...