Mercados españoles cerrados

RELX PLC (REL.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
3.329,00+48,00 (+1,46%)
Al cierre: 04:36PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243303,003331,003290,953329,003329,002.370.724
25 abr 20243280,003301,003218,003281,003281,008.117.904
24 abr 20243369,003375,983305,003305,003305,008.232.217
23 abr 20243360,003388,003352,003364,003364,006.096.606
22 abr 20243331,003364,003331,003348,003348,003.314.577
19 abr 20243307,003320,003285,003302,003302,003.553.174
18 abr 20243332,003338,003308,003329,003329,006.021.283
17 abr 20243297,003351,003292,333305,003305,002.832.007
16 abr 20243315,003329,003288,003305,003305,002.634.806
15 abr 20243347,003377,003329,253354,003354,002.450.393
12 abr 20243344,003357,003331,003339,003339,003.622.851
11 abr 20243298,003319,003287,003319,003319,004.740.249
10 abr 20243335,003337,003273,003309,003309,003.249.722
09 abr 20243298,003321,543287,003320,003320,003.978.668
08 abr 20243308,003320,003286,003299,003299,003.720.029
05 abr 20243276,003320,003267,003318,003318,004.022.374
04 abr 20243320,003326,003290,003313,003313,004.465.657
03 abr 20243348,003361,003307,003324,003324,003.665.943
02 abr 20243406,003439,003349,003356,003356,003.467.361
28 mar 20243430,003460,003414,003424,003424,004.554.709
27 mar 20243430,003443,003419,003427,003427,003.289.756
26 mar 20243423,003435,503401,003410,003410,003.429.439
25 mar 20243454,003467,993426,003428,003428,002.977.771
22 mar 20243458,003475,003437,003458,003458,004.892.082
21 mar 20243400,003462,003384,003451,003451,007.468.942
20 mar 20243397,003423,003379,003379,003379,003.925.599
19 mar 20243378,003385,503360,003382,003382,002.791.392
18 mar 20243382,003397,003369,003389,003389,003.229.001
15 mar 20243385,003404,003368,003375,003375,008.090.027
14 mar 20243419,003423,003369,003391,003391,002.669.853
13 mar 20243417,003429,003404,553411,003411,008.807.750
12 mar 20243384,003410,003358,003410,003410,004.225.873
11 mar 20243386,003397,003344,813360,003360,006.777.781
08 mar 20243398,003414,003387,003405,003405,004.129.973
07 mar 20243407,003421,003391,003395,003395,009.385.054
06 mar 20243440,003443,003386,853414,003414,004.102.587
05 mar 20243422,003435,003403,433420,003420,002.880.702
04 mar 20243417,003417,003395,003410,003410,003.106.351
01 mar 20243460,003466,003388,003411,003411,003.919.195
29 feb 20243447,003473,003433,003461,003461,006.259.435
28 feb 20243469,003478,003438,863439,003439,004.603.069
27 feb 20243502,003506,003437,003454,003454,004.290.750
26 feb 20243502,003531,813496,003504,003504,008.012.524
23 feb 20243490,003510,003474,003500,003500,004.342.346
22 feb 20243436,003489,003429,003475,003475,007.237.201
21 feb 20243458,003464,003411,003434,003434,004.824.780
20 feb 20243414,003439,003414,003436,003436,005.947.799
19 feb 20243385,003421,003360,003412,003412,003.017.430
16 feb 20243357,003407,003327,003402,003402,007.313.829
15 feb 20243401,003430,003273,003314,003314,004.640.137
14 feb 20243282,003336,003279,003336,003336,0012.988.266
13 feb 20243335,003340,003245,003265,003265,005.320.468
12 feb 20243368,003379,003327,003335,003335,003.201.203
09 feb 20243305,003352,003305,003350,003350,006.551.297
08 feb 20243275,003313,003256,003301,003301,003.315.352
07 feb 20243292,003299,003264,003269,003269,005.423.250
06 feb 20243314,003325,003282,003287,003287,005.898.499
05 feb 20243296,003319,003292,923301,003301,002.645.819
02 feb 20243320,003321,003282,003308,003308,002.693.677
01 feb 20243288,003297,003264,003289,003289,004.007.711
31 ene 20243297,003308,003262,003262,003262,004.336.810
30 ene 20243277,003310,253264,003286,003286,002.584.991
29 ene 20243280,003299,003258,003266,003266,003.882.983
26 ene 20243246,003285,283246,003276,003276,002.620.315
25 ene 20243262,003272,003250,383257,003257,002.680.597
24 ene 20243243,003271,003219,003263,003263,004.740.022
23 ene 20243274,003276,903229,003242,003242,001.980.309
22 ene 20243293,003294,003260,003272,003272,003.912.469
19 ene 20243284,003304,003275,003280,003280,004.181.821
18 ene 20243211,003270,003209,003264,003264,002.991.021
17 ene 20243204,003223,003196,003221,003221,003.946.826
16 ene 20243190,003237,003184,003224,003224,004.063.142
15 ene 20243215,003240,003191,743202,003202,001.565.483
12 ene 20243168,003228,003167,003228,003228,002.256.783
11 ene 20243185,003220,003160,003160,003160,004.950.846
10 ene 20243116,003162,003112,003162,003162,002.216.791
09 ene 20243143,003154,003090,003116,003116,003.406.002
08 ene 20243103,003143,003099,443139,003139,002.578.078
05 ene 20243087,003103,003080,003100,003100,002.437.337
04 ene 20243060,003109,003055,003107,003107,002.667.598
03 ene 20243068,003075,003045,003062,003062,002.657.433
02 ene 20243110,003124,003053,723067,003067,002.040.258
29 dic 20233104,003119,003102,003110,003110,00907.810
28 dic 20233097,003109,003092,003093,003093,001.349.756
27 dic 20233070,003100,003057,003088,003088,001.881.643
22 dic 20233080,003101,003067,003075,003075,001.189.874
21 dic 20233082,003109,003068,003077,003077,003.972.056
20 dic 20233081,003096,003068,003086,003086,003.270.755
19 dic 20233076,003091,003056,003070,003070,006.593.462
18 dic 20233025,003070,003015,003060,003060,004.320.658
15 dic 20233058,003069,003004,463024,003024,008.815.663
14 dic 20233185,003206,003044,003063,003063,004.875.660
13 dic 20233177,003205,003164,003169,003169,003.145.905
12 dic 20233123,003163,003098,003159,003159,002.265.424
11 dic 20233111,003124,723099,003117,003117,002.930.722
08 dic 20233087,003114,003068,003107,003107,002.314.811
07 dic 20233092,003107,243081,003090,003090,002.177.324
06 dic 20233087,003119,003074,003092,003092,003.578.949
05 dic 20233051,003080,003047,003072,003072,002.200.689
04 dic 20233027,003053,003014,003047,003047,003.363.529
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...