La bourse est fermée

RELX PLC (RLXXF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
44,90-0,81 (-1,76 %)
À la clôture : 03:52PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202445,9446,2344,0944,9044,907 251
23 mai 202445,8145,8243,3545,7145,711 700
22 mai 202443,3145,6543,2744,1544,153 400
21 mai 202445,3445,3643,1744,0544,051 400
20 mai 202445,3845,4643,2344,2544,251 900
17 mai 202445,2745,3942,9442,9442,944 600
16 mai 202444,9945,1942,8345,1845,184 600
15 mai 202445,0145,2142,8145,2045,201 300
14 mai 202444,6144,6742,5644,6744,671 700
13 mai 202444,1744,1742,0042,0042,001 300
10 mai 202442,2044,7242,2044,6944,692 900
09 mai 202444,4244,6943,3343,5543,551 700
08 mai 202444,3744,3742,2142,8042,801 900
07 mai 202444,1144,1141,4641,4641,463 600
06 mai 202445,4345,4541,0942,2542,257 300
03 mai 202441,2543,4741,1243,3543,353 700
02 mai 202439,9942,5139,9941,4241,423 500
02 mai 20240.523 Dividende
01 mai 202443,8543,8541,6041,6041,081 400
30 avr. 202440,5543,0940,3242,7342,201 300
29 avr. 202442,7442,8240,7441,7241,2023 100
26 avr. 202442,8142,9540,5641,3040,782 300
25 avr. 202441,3742,2939,5242,2841,751 700
24 avr. 202443,0643,0640,2640,2639,751 700
23 avr. 202440,8843,2340,8841,0040,484 300
22 avr. 202440,5342,6540,5342,0041,472 300
19 avr. 202442,3242,3240,2641,2040,682 200
18 avr. 202442,6342,7440,5142,6942,157 900
17 avr. 202440,8542,7340,2140,2139,701 200
16 avr. 202442,4942,4940,4940,4939,981 800
15 avr. 202443,2843,2841,3341,5040,983 200
12 avr. 202442,8642,8840,8042,8842,347 800
11 avr. 202443,0043,0040,6040,6040,097 600
10 avr. 202440,5542,8540,5542,8542,314 600
09 avr. 202443,2243,2241,2042,0041,473 900
08 avr. 202442,8642,9540,8742,3041,772 700
05 avr. 202442,7143,1740,9741,9541,425 300
04 avr. 202443,2043,2040,9040,9040,391 000
03 avr. 202442,9143,6035,7041,0640,5510 400
02 avr. 202443,5243,5642,4242,6542,112 000
01 avr. 202441,7044,8641,6943,0542,514 700
28 mars 202444,5544,5943,5143,6043,053 600
27 mars 202444,6344,6442,3542,3541,817 100
26 mars 202444,2944,4544,2944,4543,893 200
25 mars 202444,8444,8442,2843,6043,052 300
22 mars 202444,8844,9442,5743,4042,8514 300
21 mars 202444,9244,9642,6343,5543,0012 500
20 mars 202442,3544,4742,3544,3243,761 200
19 mars 202442,0644,3842,0642,1141,5826 000
18 mars 202444,4844,4844,4444,4443,891 400
15 mars 202444,3544,4542,0242,0541,522 400
14 mars 202444,4444,8742,0444,8744,312 500
13 mars 202444,9745,0242,7545,0244,451 100
12 mars 202444,4844,9142,3742,3741,847 500
11 mars 202444,3444,4242,1342,3941,858 100
08 mars 202442,8545,0742,5042,7742,2312 400
07 mars 202444,6944,7542,2442,5442,011 600
06 mars 202444,7844,9642,8744,8344,262 000
05 mars 202443,6044,0143,2843,2842,748 200
04 mars 202442,4244,5542,4243,7043,152 000
01 mars 202444,0244,5243,0744,5243,964 000
29 févr. 202442,5745,2942,5742,7742,231 200
28 févr. 202442,8444,9342,6143,5042,9525 200
27 févr. 202445,2145,2243,0544,2743,711 600
26 févr. 202445,7245,7743,2344,9044,343 000
23 févr. 202445,7645,7643,3744,5043,9426 100
22 févr. 202445,2645,4043,0644,5043,943 000
21 févr. 202444,4044,4442,3443,0042,466 100
20 févr. 202444,6444,6842,5643,6543,102 900
16 févr. 202443,6644,2441,5142,6042,0626 100
15 févr. 202442,9543,0440,9042,9742,434 900
14 févr. 202441,0243,1739,9639,9639,4620 700
13 févr. 202442,4342,4440,1642,4341,894 100
12 févr. 202443,4543,5440,8942,0041,473 300
09 févr. 202442,0543,0441,2343,0442,508 500
08 févr. 202442,8842,8940,7440,7440,231 300
07 févr. 202442,6642,6840,1540,1539,651 400
06 févr. 202442,6042,6940,5041,6741,153 700
05 févr. 202442,5842,6840,5342,6742,132 100
02 févr. 202443,0243,0643,0043,0642,521 300
01 févr. 202440,7543,2140,7543,2042,663 200
31 janv. 202441,1043,0641,0741,0940,571 600
30 janv. 202442,9342,9740,7541,6041,0823 000
29 janv. 202442,8342,8340,8041,8541,322 800
26 janv. 202441,5642,9540,7140,7140,203 100
25 janv. 202442,6242,6840,4342,6842,142 300
24 janv. 202442,9342,9340,6040,8540,3428 400
23 janv. 202442,3842,6140,8542,4041,873 100
22 janv. 202440,7342,9240,6541,7041,187 900
19 janv. 202441,8342,9740,6740,8540,347 200
18 janv. 202442,4142,5040,4742,4141,8895 700
17 janv. 202441,9142,1339,6242,1341,6044 100
16 janv. 202441,9642,0939,8241,9841,4578 800
12 janv. 202441,2541,8841,2541,8741,351 800
11 janv. 202441,0641,0639,1939,3838,881 500
10 janv. 202441,0241,0439,1539,3538,861 800
09 janv. 202440,8440,8439,2539,2538,763 800
08 janv. 202440,9241,2439,1741,2440,72715 300
05 janv. 202440,6940,7539,6840,7540,24120 200
04 janv. 202437,9137,9137,9137,9137,44400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...