Premium
RELX Plc (RDEB)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -4.9323439546 | 45.82 | 45.92 | 43.16 | 4558 | 43.8147374 | DE |
| 4 | -6.24 | -12.5301204819 | 49.8 | 50.4 | 43.16 | 3085 | 46.17115708 | DE |
| 12 | -1.58 | -3.50022153301 | 45.14 | 50.4 | 42.92 | 2627 | 46.24581987 | DE |
| 26 | 0.2 | 0.461254612546 | 43.36 | 50.4 | 41.42 | 1836 | 45.4159005 | DE |
| 52 | 3.61 | 9.03629536921 | 39.95 | 50.4 | 37.74 | 1589 | 43.56081053 | DE |
| 156 | 18.4 | 73.1319554849 | 25.16 | 50.4 | 24.34 | 1002 | 38.53134018 | DE |
| 260 | 24.34 | 126.638917794 | 19.22 | 50.4 | 15.44 | 979 | 31.7979169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 43.2 | -0.4 | -0.92 | 43.52 | 43.62 | 43.2 | 2374 |
| 1741642020 | 43.6 | -0.68 | -1.54 | 44.2 | 44.2 | 43.6 | 2313 |
| 1741382820 | 44.28 | 0.72 | 1.65 | 43.8 | 44.28 | 43.16 | 6092 |
| 1741296420 | 43.56 | -1.08 | -2.42 | 44.46 | 44.46 | 43.5 | 9992 |
| 1741210020 | 44.64 | -1.62 | -3.50 | 45.82 | 45.92 | 44.64 | 2020 |
| 1741123620 | 46.26 | -0.1 | -0.22 | 46.52 | 46.52 | 46.08 | 1790 |
| 1741037220 | 46.36 | 0.12 | 0.26 | 46.76 | 46.8 | 46.16 | 3073 |
| 1740778020 | 46.24 | 0.18 | 0.39 | 46.04 | 46.38 | 46.04 | 2113 |
| 1740691620 | 46.06 | 0.34 | 0.74 | 45.86 | 46.14 | 45.66 | 2536 |
| 1740605220 | 45.72 | -1.46 | -3.09 | 47.26 | 47.26 | 45.64 | 4441 |
| 1740518820 | 47.18 | 0.08 | 0.17 | 47 | 47.18 | 46.88 | 1680 |
| 1740432420 | 47.1 | 0.1 | 0.21 | 47.4 | 47.44 | 46.92 | 1490 |
| 1740173220 | 47 | -0.84 | -1.76 | 47.98 | 47.98 | 47 | 4135 |
| 1740086820 | 47.84 | -0.7 | -1.44 | 48.34 | 48.34 | 47.74 | 1801 |
| 1740000420 | 48.54 | -0.28 | -0.57 | 48.54 | 48.58 | 47.98 | 2713 |
| 1739914020 | 48.82 | 0.02 | 0.04 | 48.52 | 48.9 | 48.44 | 809 |
| 1739827620 | 48.8 | 0.02 | 0.04 | 48.7 | 48.8 | 48.28 | 3754 |
| 1739568420 | 48.78 | -0.92 | -1.85 | 49.82 | 49.86 | 48.66 | 2764 |
| 1739482020 | 49.7 | 0.16 | 0.32 | 49.72 | 50.4 | 49.52 | 2536 |
| 1739395620 | 49.54 | -0.26 | -0.52 | 49.8 | 49.8 | 49.26 | 3264 |
| 1739309220 | 49.8 | 0.64 | 1.30 | 49.14 | 49.8 | 49.14 | 1213 |
| 1739222820 | 49.16 | 0.66 | 1.36 | 48.64 | 49.16 | 48.36 | 1548 |
| 1738963620 | 48.5 | 0 | 0.00 | 48.56 | 48.6 | 48.34 | 1784 |
| 1738877220 | 48.5 | -0.18 | -0.37 | 48.68 | 48.68 | 48.32 | 1482 |
| 1738790820 | 48.68 | 0.44 | 0.91 | 48.1 | 48.68 | 47.92 | 1742 |
| 1738704420 | 48.24 | -0.42 | -0.86 | 48.1 | 48.24 | 48 | 352 |
| 1738618020 | 48.66 | 0.44 | 0.91 | 47.28 | 48.66 | 47.28 | 1883 |
| 1738358820 | 48.22 | -0.26 | -0.54 | 48.5 | 48.5 | 47.96 | 1263 |
| 1738272420 | 48.48 | 1.08 | 2.28 | 47.56 | 48.48 | 47.54 | 3009 |
| 1738186020 | 47.4 | -0.08 | -0.17 | 47.54 | 47.7 | 47.3 | 1667 |
| 1738099620 | 47.48 | 0.6 | 1.28 | 47.24 | 47.48 | 47.08 | 3653 |
| 1738013220 | 46.88 | 0.24 | 0.51 | 46.02 | 46.88 | 46.02 | 1109 |
| 1737754020 | 46.64 | -0.82 | -1.73 | 47 | 47 | 46.42 | 4364 |
| 1737667620 | 47.46 | 0.1 | 0.21 | 47.14 | 47.46 | 47.14 | 2807 |
| 1737581220 | 47.36 | -0.28 | -0.59 | 47.7 | 47.7 | 47.24 | 4708 |
| 1737494820 | 47.64 | 0.74 | 1.58 | 46.78 | 47.64 | 46.78 | 3961 |
| 1737408420 | 46.9 | -0.06 | -0.13 | 46.84 | 46.96 | 46.8 | 835 |
| 1737149220 | 46.96 | 0.68 | 1.47 | 46.5 | 46.96 | 45.5 | 2705 |
| 1737062820 | 46.28 | 0.46 | 1.00 | 45.9 | 46.28 | 45.44 | 7124 |
| 1736976420 | 45.82 | 1.02 | 2.28 | 45.12 | 45.82 | 45.06 | 2100 |
| 1736890020 | 44.8 | 0.16 | 0.36 | 44.86 | 45.08 | 44.58 | 2274 |
| 1736803620 | 44.64 | -0.98 | -2.15 | 44.68 | 44.92 | 44.26 | 4949 |
| 1736544420 | 45.62 | 0.08 | 0.18 | 45.6 | 45.62 | 45.4 | 3269 |
| 1736458020 | 45.54 | 0.1 | 0.22 | 45.4 | 45.58 | 45.12 | 4595 |
| 1736371620 | 45.44 | 0.7 | 1.56 | 44.74 | 45.44 | 44.74 | 1433 |
| 1736285220 | 44.74 | 0.6 | 1.36 | 44.06 | 44.74 | 43.88 | 3182 |
| 1736198820 | 44.14 | -0.06 | -0.14 | 44.34 | 44.62 | 43.82 | 930 |
| 1735939620 | 44.2 | -0.14 | -0.32 | 44.28 | 44.28 | 43.78 | 1395 |
| 1735853220 | 44.34 | 0.84 | 1.93 | 44.1 | 44.48 | 43.52 | 1562 |
| 1735594020 | 43.5 | 0.06 | 0.14 | 43.56 | 43.66 | 43.36 | 1058 |
| 1735334820 | 43.44 | 0.08 | 0.18 | 43.66 | 43.72 | 43.44 | 928 |
| 1734989220 | 43.36 | -0.4 | -0.91 | 42.96 | 43.56 | 42.92 | 2998 |
| 1734730020 | 43.76 | -0.3 | -0.68 | 43.86 | 43.86 | 43.48 | 1816 |
| 1734643620 | 44.06 | -0.98 | -2.18 | 44.7 | 44.7 | 44 | 2508 |
| 1734557220 | 45.04 | 0.02 | 0.04 | 45.14 | 45.3 | 44.92 | 602 |
| 1734470820 | 45.02 | 0.26 | 0.58 | 44.68 | 45.02 | 44.68 | 3483 |
| 1734384420 | 44.76 | -0.2 | -0.44 | 44.98 | 44.98 | 44.68 | 2022 |
| 1734125220 | 44.96 | -0.32 | -0.71 | 45.16 | 45.28 | 44.7 | 2623 |
| 1734038820 | 45.28 | -0.02 | -0.04 | 45.06 | 45.28 | 45 | 769 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
