RELX PLC (RELX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.03

+0.11

(+0.25%)

A partir del 02:47PM EDT. Mercado abierto.

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	44.04	44.22	43.92	44.03	44.03	364,885
16 may 2024	43.64	43.98	43.61	43.92	43.92	1,006,500
15 may 2024	43.65	44.03	43.65	43.91	43.91	1,152,700
14 may 2024	43.31	43.54	43.25	43.51	43.51	708,500
13 may 2024	42.93	43.08	42.77	42.81	42.81	832,400
10 may 2024	43.22	43.49	43.16	43.46	43.46	671,000
09 may 2024	43.11	43.39	43.09	43.38	43.38	661,200
08 may 2024	42.96	43.13	42.88	42.94	42.94	526,800
07 may 2024	42.80	42.92	42.70	42.89	42.89	712,400
06 may 2024	41.94	42.44	41.94	42.41	42.41	496,100
03 may 2024	42.33	42.34	41.97	42.16	42.16	974,400
02 may 2024	41.01	41.24	40.77	41.21	41.21	983,600
02 may 2024	0.526 Dividendo
01 may 2024	41.17	41.59	41.15	41.23	40.70	814,800
30 abr 2024	41.57	41.85	41.17	41.19	40.66	866,900
29 abr 2024	41.63	41.70	41.34	41.55	41.02	929,800
26 abr 2024	41.37	41.67	41.37	41.61	41.08	873,400
25 abr 2024	40.34	41.25	40.25	41.12	40.60	1,751,100
24 abr 2024	41.77	41.86	41.20	41.43	40.90	1,485,900
23 abr 2024	41.93	42.34	41.87	42.26	41.72	1,002,800
22 abr 2024	41.49	41.92	41.49	41.79	41.26	719,000
19 abr 2024	41.28	41.32	41.01	41.07	40.55	1,091,300
18 abr 2024	41.55	41.71	41.38	41.43	40.90	826,100
17 abr 2024	41.89	41.89	41.27	41.45	40.92	751,000
16 abr 2024	41.45	41.47	41.17	41.28	40.75	1,071,700
15 abr 2024	42.20	42.25	41.54	41.64	41.11	2,128,600
12 abr 2024	41.73	41.82	41.53	41.77	41.24	1,330,200
11 abr 2024	41.77	41.97	41.28	41.86	41.33	965,800
10 abr 2024	41.42	41.65	41.29	41.54	41.01	1,546,700
09 abr 2024	42.12	42.25	41.87	42.23	41.69	1,141,700
08 abr 2024	41.81	42.01	41.68	41.92	41.39	1,737,100
05 abr 2024	41.67	42.08	41.51	42.04	41.50	2,121,800
04 abr 2024	42.03	42.20	41.45	41.47	40.94	5,059,300
03 abr 2024	41.72	42.17	41.70	42.17	41.63	2,324,700
02 abr 2024	42.32	42.51	42.18	42.43	41.89	1,636,200
01 abr 2024	43.45	43.45	42.71	42.78	42.23	765,700
28 mar 2024	43.42	43.54	43.28	43.29	42.74	830,500
27 mar 2024	43.44	43.54	43.30	43.41	42.86	693,300
26 mar 2024	43.21	43.30	43.02	43.13	42.58	707,100
25 mar 2024	43.66	43.70	43.31	43.31	42.76	845,600
22 mar 2024	43.69	43.74	43.51	43.65	43.09	603,300
21 mar 2024	43.75	43.97	43.66	43.73	43.17	793,700
20 mar 2024	43.39	43.47	43.12	43.45	42.90	607,500
19 mar 2024	43.00	43.22	42.86	43.19	42.64	559,000
18 mar 2024	43.25	43.36	43.20	43.20	42.65	611,300
15 mar 2024	43.30	43.33	43.04	43.13	42.58	1,032,400
14 mar 2024	43.36	43.50	43.05	43.33	42.78	884,600
13 mar 2024	43.89	43.93	43.61	43.72	43.16	615,400
12 mar 2024	43.09	43.74	43.09	43.71	43.15	981,100
11 mar 2024	43.22	43.26	42.93	43.24	42.69	919,800
08 mar 2024	43.86	43.97	43.76	43.81	43.25	1,166,000
07 mar 2024	43.45	43.71	43.37	43.65	43.09	809,100
06 mar 2024	43.56	43.77	43.53	43.53	42.97	1,972,100
05 mar 2024	43.62	43.77	43.39	43.75	43.19	1,424,800
04 mar 2024	43.17	43.55	43.13	43.49	42.94	923,700
01 mar 2024	43.00	43.28	42.76	43.22	42.67	1,090,400
29 feb 2024	43.97	44.01	43.72	43.92	43.36	2,495,500
28 feb 2024	43.80	43.83	43.60	43.67	43.11	831,000
27 feb 2024	43.78	44.09	43.72	44.04	43.48	870,400
26 feb 2024	44.72	44.75	44.42	44.64	44.07	790,100
23 feb 2024	44.34	44.56	44.32	44.44	43.87	1,644,400
22 feb 2024	43.76	44.36	43.76	44.35	43.78	1,143,100
21 feb 2024	43.28	43.46	43.15	43.45	42.90	800,400
20 feb 2024	43.37	43.69	43.25	43.57	43.01	1,347,400
16 feb 2024	42.38	43.09	42.33	42.77	42.22	1,180,300
15 feb 2024	41.71	42.06	41.46	42.06	41.52	1,284,500
14 feb 2024	41.59	42.07	41.50	42.05	41.51	1,228,700
13 feb 2024	41.16	41.26	40.92	41.03	40.51	1,263,900
12 feb 2024	42.15	42.21	42.01	42.08	41.54	762,200
09 feb 2024	42.18	42.49	42.06	42.48	41.94	1,423,900
08 feb 2024	41.71	41.77	41.49	41.76	41.23	819,400
07 feb 2024	41.44	41.56	41.26	41.35	40.82	843,800
06 feb 2024	41.43	41.52	41.35	41.46	40.93	893,200
05 feb 2024	41.52	41.62	41.30	41.54	41.01	1,050,600
02 feb 2024	41.78	41.96	41.69	41.87	41.34	826,300
01 feb 2024	41.51	42.25	41.46	42.24	41.70	968,300
31 ene 2024	41.88	41.99	41.25	41.35	40.82	1,056,500
30 ene 2024	41.75	41.81	41.63	41.79	41.26	568,500
29 ene 2024	41.55	41.66	41.33	41.57	41.04	838,300
26 ene 2024	41.69	41.83	41.62	41.74	41.21	624,300
25 ene 2024	41.49	41.51	41.28	41.50	40.97	706,300
24 ene 2024	41.71	41.75	41.42	41.42	40.89	786,300
23 ene 2024	41.17	41.31	41.02	41.31	40.78	627,800
22 ene 2024	41.63	41.71	41.52	41.54	41.01	768,200
19 ene 2024	41.67	41.76	41.51	41.75	41.22	996,300
18 ene 2024	41.17	41.62	41.16	41.62	41.09	592,200
17 ene 2024	40.69	40.85	40.52	40.82	40.30	853,600
16 ene 2024	40.65	40.96	40.63	40.80	40.28	1,241,700
12 ene 2024	41.15	41.18	40.95	41.15	40.63	874,400
11 ene 2024	40.52	40.69	40.09	40.34	39.83	818,400
10 ene 2024	39.98	40.28	39.88	40.25	39.74	958,500
09 ene 2024	39.43	39.67	39.43	39.48	38.98	856,700
08 ene 2024	39.74	40.19	39.74	40.19	39.68	1,303,400
05 ene 2024	39.21	39.65	39.18	39.54	39.04	1,428,000
04 ene 2024	39.19	39.47	39.15	39.31	38.81	2,073,100
03 ene 2024	38.49	38.83	38.48	38.70	38.21	781,200
02 ene 2024	39.04	39.08	38.53	38.66	38.17	689,600
29 dic 2023	39.50	39.67	39.45	39.66	39.15	529,000
28 dic 2023	39.56	39.64	39.37	39.38	38.88	510,600
27 dic 2023	39.29	39.53	39.25	39.50	39.00	592,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,293.11-3.99(-0.08%)

Dow Jones39,921.16+51.78(+0.13%)

Nasdaq16,650.42-47.90(-0.29%)

Russell 20002,092.35-3.90(-0.19%)

Petróleo80.04+0.81(+1.02%)

Oro2,422.40+36.90(+1.55%)

RELX PLC (RELX)

S&P 500
5,293.11
-3.99(-0.08%)

Dow Jones
39,921.16
+51.78(+0.13%)

Nasdaq
16,650.42
-47.90(-0.29%)

Russell 2000
2,092.35
-3.90(-0.19%)

Petróleo
80.04
+0.81(+1.02%)

Oro
2,422.40
+36.90(+1.55%)