Mercados españoles cerrados

RELX PLC (REN.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,10+0,76 (+1,98%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202438,4039,2638,4039,1039,10828.976
02 may 202438,1438,3638,0838,3438,34630.525
02 may 20240.418 Dividendo
30 abr 202438,5839,0038,4838,7038,28821.545
29 abr 202438,8239,0438,5638,5638,14845.592
26 abr 202438,6838,9038,3838,8438,42660.114
25 abr 202438,5038,5437,5838,2437,831.097.809
24 abr 202439,3039,4838,5038,5038,081.303.989
23 abr 202439,0839,4239,0639,3038,88670.319
22 abr 202438,8039,0838,8038,8638,44581.011
19 abr 202438,9838,9838,4038,5838,161.454.452
18 abr 202439,0039,1438,8039,0038,581.007.542
17 abr 202438,8239,3838,7838,8238,40647.918
16 abr 202439,0039,0838,6238,7838,36578.155
15 abr 202439,2439,6639,0639,4038,97641.796
12 abr 202439,1639,4239,0439,1438,72537.804
11 abr 202438,7038,9438,4838,8438,42610.335
10 abr 202438,9838,9838,3238,6638,24675.760
09 abr 202438,5438,8238,3838,7838,36529.177
08 abr 202438,6238,7038,3638,4638,04578.366
05 abr 202438,3038,7238,1838,6638,24753.278
04 abr 202438,7038,8638,4238,7038,28663.096
03 abr 202439,1639,3038,5838,7438,32600.128
02 abr 202439,8240,3039,1439,2038,78511.680
28 mar 202440,1540,4839,9540,1539,72672.137
27 mar 202440,0340,2339,9139,9839,55424.215
26 mar 202439,9640,0939,6439,8539,42666.342
25 mar 202440,3240,4540,0340,0339,60542.348
22 mar 202440,3140,5340,0540,4139,97515.281
21 mar 202439,8640,4639,7140,3139,87665.352
20 mar 202439,8440,1939,7039,7039,27476.085
19 mar 202439,5239,7539,3739,6639,23423.422
18 mar 202439,5539,7439,4339,7339,30406.999
15 mar 202439,6239,8739,4539,4939,061.188.812
14 mar 202440,0740,1039,4339,7039,27563.804
13 mar 202439,9240,1039,8639,9039,47456.495
12 mar 202439,6739,9139,3239,8939,46627.362
11 mar 202439,8239,8339,2639,4038,97936.208
08 mar 202439,7940,0539,6939,9839,55771.429
07 mar 202439,8040,0039,6939,7339,30448.816
06 mar 202440,2340,2339,6539,9239,49594.219
05 mar 202440,0740,1739,8440,0739,64425.644
04 mar 202439,8439,9239,6639,8639,43598.254
01 mar 202440,4140,4939,5439,8039,371.017.390
29 feb 202440,2640,5640,0940,4339,99822.425
28 feb 202440,5740,6340,1640,1639,73583.572
27 feb 202440,9140,9740,1740,4039,96453.000
26 feb 202441,0141,3140,8840,9640,52573.722
23 feb 202440,8041,1440,6740,9640,52687.899
22 feb 202440,1040,7240,1040,6040,161.115.169
21 feb 202440,4840,4839,8740,1339,701.185.642
20 feb 202440,0040,1739,9240,1739,74517.349
19 feb 202439,5039,9839,3639,8639,43441.103
16 feb 202439,1139,7838,9939,7239,291.324.735
15 feb 202439,9240,3538,2338,7438,321.131.738
14 feb 202438,5239,0338,4839,0338,61755.341
13 feb 202439,1939,2438,1538,3937,98834.382
12 feb 202439,4739,5539,0139,1138,69388.149
09 feb 202438,7639,2438,7239,2338,81667.754
08 feb 202438,2338,7738,1338,6938,27708.601
07 feb 202438,6738,7138,2938,3637,95624.331
06 feb 202438,6138,8138,4038,5138,09400.171
05 feb 202438,5538,8638,4638,5138,09544.482
02 feb 202438,9338,9338,5038,7538,33580.934
01 feb 202438,5238,6038,2438,5238,10736.371
31 ene 202438,6438,7338,2238,2237,81980.205
30 ene 202438,4138,7038,2938,4037,99668.126
29 ene 202438,5038,7038,2538,3637,95349.993
26 ene 202438,1138,5238,0438,3837,97924.861
25 ene 202438,0838,2537,9838,1337,72948.535
24 ene 202437,6938,2237,6338,1337,72787.361
23 ene 202438,1938,2337,7237,8837,47708.636
22 ene 202438,3738,3838,0538,2137,80749.479
19 ene 202438,1738,5038,1538,1837,77642.987
18 ene 202437,4638,1637,3338,0637,65652.978
17 ene 202437,3937,6137,2337,5737,16562.745
16 ene 202437,0437,6436,9437,5537,14385.794
15 ene 202437,3737,3937,1237,2436,84450.955
12 ene 202436,6737,5636,6737,5537,14592.367
11 ene 202436,9037,4436,6636,6636,26623.348
10 ene 202436,2636,7136,1436,7036,30505.572
09 ene 202436,5136,6535,9236,2635,87483.298
08 ene 202435,9736,5035,9536,4636,07799.734
05 ene 202435,7336,0335,6936,0335,64514.316
04 ene 202435,4236,0235,4035,9635,57398.576
03 ene 202435,5335,5335,2235,4735,09492.897
02 ene 202435,9236,0935,2435,3634,98493.861
29 dic 202335,7935,9635,6835,8235,43451.756
28 dic 202335,7535,8835,5735,5735,19395.607
27 dic 202335,6135,7435,2435,5935,21513.576
22 dic 202335,6135,8435,4135,6835,29653.066
21 dic 202335,6935,9135,3635,4935,11664.604
20 dic 202335,5035,7235,4535,6935,30516.150
19 dic 202335,6135,7635,5035,6635,27453.888
18 dic 202335,2035,6235,1235,4535,07589.880
15 dic 202335,5035,6434,9835,1734,791.468.624
14 dic 202337,0037,0035,3035,5135,131.161.724
13 dic 202336,9537,2036,6936,7536,35770.379
12 dic 202336,4036,7536,2136,7136,31430.293
11 dic 202336,2736,5036,2436,4036,01395.901
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...