Mercados españoles cerrados

RELX PLC (RLXXF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,300,00 (0,00%)
Al cierre: 03:52PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202446,8947,1644,5047,1647,162300
17 jun 202446,5746,5744,2045,3045,307400
14 jun 202444,5646,6044,3046,5946,594900
13 jun 202447,0047,0044,4144,4144,411400
12 jun 202446,7846,7844,7245,9545,955300
11 jun 202443,4545,0043,4544,3044,303800
10 jun 202445,8846,0043,5844,5544,552000
07 jun 202444,1646,3844,1646,3846,3822.600
06 jun 202446,6846,6844,2545,2045,202800
05 jun 202446,3446,4843,7043,7043,701300
04 jun 202445,8145,9743,6345,1045,102400
03 jun 202445,0945,3142,6744,1044,109200
31 may 202442,4342,4342,4342,4342,431400
30 may 202442,6642,6642,6642,6642,66700
29 may 202444,7644,7642,5542,5542,553800
28 may 202445,8145,8142,9443,9043,9010.300
24 may 202445,9446,2344,0944,9044,907300
23 may 202445,8145,8243,3545,7145,711700
22 may 202443,3145,6543,2744,1544,153400
21 may 202445,3445,3643,1744,0544,051400
20 may 202445,3845,4643,2344,2544,251900
17 may 202445,2745,3942,9442,9442,944600
16 may 202444,9945,1942,8345,1845,184600
15 may 202445,0145,2142,8145,2045,201300
14 may 202444,6144,6742,5644,6744,671700
13 may 202444,1744,1742,0042,0042,001300
10 may 202442,2044,7242,2044,6944,692900
09 may 202444,4244,6943,3343,5543,551700
08 may 202444,3744,3742,2142,8042,801900
07 may 202444,1144,1141,4641,4641,463600
06 may 202445,4345,4541,0942,2542,257300
03 may 202441,2543,4741,1243,3543,353700
02 may 202439,9942,5139,9941,4241,423500
02 may 20240.523 Dividendo
01 may 202443,8543,8541,6041,6041,081400
30 abr 202440,5543,0940,3242,7342,201300
29 abr 202442,7442,8240,7441,7241,2023.100
26 abr 202442,8142,9540,5641,3040,782300
25 abr 202441,3742,2939,5242,2841,751700
24 abr 202443,0643,0640,2640,2639,751700
23 abr 202440,8843,2340,8841,0040,484300
22 abr 202440,5342,6540,5342,0041,472300
19 abr 202442,3242,3240,2641,2040,682200
18 abr 202442,6342,7440,5142,6942,157900
17 abr 202440,8542,7340,2140,2139,701200
16 abr 202442,4942,4940,4940,4939,981800
15 abr 202443,2843,2841,3341,5040,983200
12 abr 202442,8642,8840,8042,8842,347800
11 abr 202443,0043,0040,6040,6040,097600
10 abr 202440,5542,8540,5542,8542,314600
09 abr 202443,2243,2241,2042,0041,473900
08 abr 202442,8642,9540,8742,3041,772700
05 abr 202442,7143,1740,9741,9541,425300
04 abr 202443,2043,2040,9040,9040,391000
03 abr 202442,9143,6035,7041,0640,5510.400
02 abr 202443,5243,5642,4242,6542,112000
01 abr 202441,7044,8641,6943,0542,514700
28 mar 202444,5544,5943,5143,6043,053600
27 mar 202444,6344,6442,3542,3541,817100
26 mar 202444,2944,4544,2944,4543,893200
25 mar 202444,8444,8442,2843,6043,052300
22 mar 202444,8844,9442,5743,4042,8514.300
21 mar 202444,9244,9642,6343,5543,0012.500
20 mar 202442,3544,4742,3544,3243,761200
19 mar 202442,0644,3842,0642,1141,5826.000
18 mar 202444,4844,4844,4444,4443,891400
15 mar 202444,3544,4542,0242,0541,522400
14 mar 202444,4444,8742,0444,8744,312500
13 mar 202444,9745,0242,7545,0244,451100
12 mar 202444,4844,9142,3742,3741,847500
11 mar 202444,3444,4242,1342,3941,858100
08 mar 202442,8545,0742,5042,7742,2312.400
07 mar 202444,6944,7542,2442,5442,011600
06 mar 202444,7844,9642,8744,8344,262000
05 mar 202443,6044,0143,2843,2842,748200
04 mar 202442,4244,5542,4243,7043,152000
01 mar 202444,0244,5243,0744,5243,964000
29 feb 202442,5745,2942,5742,7742,231200
28 feb 202442,8444,9342,6143,5042,9525.200
27 feb 202445,2145,2243,0544,2743,711600
26 feb 202445,7245,7743,2344,9044,343000
23 feb 202445,7645,7643,3744,5043,9426.100
22 feb 202445,2645,4043,0644,5043,943000
21 feb 202444,4044,4442,3443,0042,466100
20 feb 202444,6444,6842,5643,6543,102900
16 feb 202443,6644,2441,5142,6042,0626.100
15 feb 202442,9543,0440,9042,9742,434900
14 feb 202441,0243,1739,9639,9639,4620.700
13 feb 202442,4342,4440,1642,4341,894100
12 feb 202443,4543,5440,8942,0041,473300
09 feb 202442,0543,0441,2343,0442,508500
08 feb 202442,8842,8940,7440,7440,231300
07 feb 202442,6642,6840,1540,1539,651400
06 feb 202442,6042,6940,5041,6741,153700
05 feb 202442,5842,6840,5342,6742,132100
02 feb 202443,0243,0643,0043,0642,521300
01 feb 202440,7543,2140,7543,2042,663200
31 ene 202441,1043,0641,0741,0940,571600
30 ene 202442,9342,9740,7541,6041,0823.000
29 ene 202442,8342,8340,8041,8541,322800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...