Premium
RELX PLC (PK) (RLXXF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.395 | -2.65486725664 | 52.545 | 53.283 | 49.677 | 3035 | 51.61715872 | CS |
| 4 | 0.561 | 1.10893672538 | 50.589 | 53.283 | 47.685 | 3526 | 49.71297225 | CS |
| 12 | 2.899 | 6.00816563387 | 48.251 | 53.283 | 43.874 | 4271 | 47.54858592 | CS |
| 26 | 4.072 | 8.6494753388 | 47.078 | 53.283 | 43.378 | 3930 | 47.13114081 | CS |
| 52 | 6.51 | 14.5833333333 | 44.64 | 53.283 | 35.7 | 4385 | 45.30356851 | CS |
| 156 | 20.23 | 65.4269081501 | 30.92 | 53.283 | 20.45 | 8027 | 34.23325839 | CS |
| 260 | 24.14 | 89.3743058127 | 27.01 | 53.283 | 0.0002 | 8616 | 31.19331744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 50.8 | -2.43 | -4.56 | 51.2 | 51.2 | 50.167 | 2943 |
| 1739485320 | 53.226 | 2.03 | 3.96 | 50.39 | 53.283 | 50.39 | 2374 |
| 1739398920 | 51.2 | -0.35 | -0.68 | 51.4696 | 52.638 | 49.926 | 2732 |
| 1739312940 | 51.55 | 0.75 | 1.48 | 52.545 | 52.675 | 50.277 | 4092 |
| 1739226000 | 50.8 | 1.05 | 2.11 | 51.881 | 51.885 | 49.3 | 4370 |
| 1738967160 | 49.75 | -0.35 | -0.70 | 48.673 | 51.648 | 48.673 | 4773 |
| 1738880400 | 50.1 | -0.4 | -0.79 | 50.485 | 51.782 | 49.311 | 1972 |
| 1738794000 | 50.5 | 0.3 | 0.60 | 49.196 | 50.5 | 49.16 | 2314 |
| 1738708080 | 50.2 | 1.7 | 3.51 | 49.7693 | 51.46 | 48.738 | 6731 |
| 1738621740 | 48.5 | -1.2 | -2.41 | 48.583 | 51.091 | 48.331 | 2831 |
| 1738362000 | 49.7 | -0.2 | -0.40 | 49.02 | 51.708 | 49.02 | 3202 |
| 1738276080 | 49.9 | 0.9 | 1.84 | 49 | 51.507 | 49 | 2431 |
| 1738189740 | 49 | -0.2 | -0.41 | 48.369 | 50.114 | 48.369 | 3342 |
| 1738103280 | 49.2 | 0.5 | 1.03 | 48.081 | 50.02 | 47.883 | 2341 |
| 1738016820 | 48.7 | 0.25 | 0.52 | 50.335 | 50.342 | 47.685 | 4948 |
| 1737757440 | 48.45 | 0.45 | 0.93 | 50.363 | 50.66 | 47.87 | 2349 |
| 1737671220 | 48.005 | -1 | -2.03 | 50.39 | 50.39 | 47.951 | 3524 |
| 1737584640 | 49 | 0.94 | 1.96 | 50.405 | 50.405 | 47.951 | 2960 |
| 1737498540 | 48.059 | 0.21 | 0.44 | 50.589 | 50.692 | 48.059 | 6769 |
| 1737152880 | 47.85 | 1.21 | 2.59 | 47.377 | 50.05 | 47.08 | 1559 |
| 1737066420 | 46.642 | -0.16 | -0.34 | 47.11 | 49.145 | 46.559 | 2264 |
| 1736979720 | 46.8 | 0.45 | 0.97 | 45.409 | 46.931 | 45.409 | 1772 |
| 1736893380 | 46.35 | 0.3 | 0.65 | 46.899 | 46.899 | 45.211 | 2794 |
| 1736806800 | 46.05 | -0.55 | -1.18 | 46.846 | 46.846 | 44.644 | 3848 |
| 1736547720 | 46.6 | 0.11 | 0.24 | 46.905 | 47.08 | 45.256 | 9514 |
| 1736375340 | 46.49 | 0.76 | 1.66 | 45.31 | 46.7434 | 45.283 | 1432 |
| 1736288940 | 45.73 | 1.46 | 3.30 | 44.626 | 46.834 | 44.626 | 5684 |
| 1736202360 | 44.269 | -1.23 | -2.71 | 45.5 | 46.21 | 44.269 | 3049 |
| 1735942980 | 45.5 | -0.25 | -0.55 | 44.303 | 46.812 | 44.078 | 2338 |
| 1735856700 | 45.75 | 1.86 | 4.24 | 46.843 | 46.843 | 44.374 | 2263 |
| 1735683960 | 43.89 | -0.12 | -0.28 | 46.789 | 46.791 | 43.89 | 3794 |
| 1735597740 | 44.013 | -3 | -6.39 | 46.494 | 46.758 | 43.906 | 3995 |
| 1735338000 | 47.016 | -0.03 | -0.07 | 44.25 | 47.016 | 44.25 | 1797 |
| 1735252020 | 47.049 | 1 | 2.17 | 47.038 | 47.049 | 45.72 | 1509 |
| 1735078200 | 46.05 | 0.72 | 1.59 | 45.425 | 46.92 | 43.88 | 3625 |
| 1734992400 | 45.33 | 0.08 | 0.18 | 45.1759 | 46.806 | 43.874 | 6544 |
| 1734733200 | 45.25 | -0.35 | -0.77 | 44.314 | 46.841 | 44.153 | 8949 |
| 1734646800 | 45.6 | -0.95 | -2.04 | 47.568 | 47.568 | 44.688 | 8576 |
| 1734560940 | 46.55 | -0.85 | -1.79 | 46.274 | 48.909 | 45.758 | 4436 |
| 1734474360 | 47.4 | 0.65 | 1.39 | 46.187 | 48.683 | 46.047 | 2922 |
| 1734388140 | 46.75 | -0.6 | -1.27 | 46.9596 | 48.637 | 45.839 | 5246 |
| 1734128940 | 47.35 | 1.71 | 3.75 | 46.152 | 48.72 | 45.811 | 6784 |
| 1734042480 | 45.64 | -1.56 | -3.31 | 47.48 | 48.188 | 45.64 | 2911 |
| 1733955900 | 47.2 | 0.4 | 0.85 | 46.774 | 49.062 | 45.932 | 6353 |
| 1733869200 | 46.8 | 0.1 | 0.21 | 46.057 | 49.01 | 45.756 | 4055 |
| 1733782800 | 46.7 | -0.55 | -1.16 | 48.813 | 48.813 | 45.635 | 4473 |
| 1733523600 | 47.25 | 0.28 | 0.60 | 48.845 | 49.288 | 46.23 | 3209 |
| 1733437500 | 46.969 | 0.35 | 0.76 | 48.895 | 49.02 | 46.84 | 5808 |
| 1733350980 | 46.615 | -1.14 | -2.38 | 49.098 | 49.117 | 46.6115 | 3944 |
| 1733264700 | 47.75 | -1.15 | -2.35 | 49.132 | 49.132 | 46.269 | 6652 |
| 1733178180 | 48.899 | 1.5 | 3.16 | 48.542 | 48.917 | 45.74 | 13997 |
| 1732918200 | 47.4 | -0.58 | -1.21 | 45.34 | 48.398 | 45.34 | 3743 |
| 1732746540 | 47.98 | -0.17 | -0.35 | 46.355 | 48.5 | 46.355 | 7372 |
| 1732660140 | 48.148 | 1.35 | 2.88 | 48.251 | 48.274 | 45.526 | 6411 |
| 1732573560 | 46.8 | -0.25 | -0.53 | 45.727 | 48.215 | 45.349 | 4431 |
| 1732314000 | 47.05 | 0.77 | 1.65 | 45.396 | 48.043 | 45.396 | 12092 |
| 1732227900 | 46.285 | 1.49 | 3.31 | 44.855 | 46.288 | 44.264 | 1723 |
| 1732141740 | 44.8 | -0.2 | -0.44 | 44.068 | 46.65 | 44.013 | 10663 |
| 1732054800 | 45 | -0.3 | -0.66 | 46.219 | 46.367 | 43.968 | 3550 |
| 1731968640 | 45.3 | -0.87 | -1.88 | 43.756 | 46.402 | 43.756 | 7848 |
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
