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 | 0.945 | 2.01471058523 | 46.905 | 50.05 | 44.644 | 4038 | 46.482854 | CS |
| 4 | 3.536 | 7.97941959652 | 44.314 | 50.05 | 43.874 | 3834 | 45.66940091 | CS |
| 12 | 1.673 | 3.62301578708 | 46.177 | 50.05 | 43.378 | 4186 | 46.44266486 | CS |
| 26 | 2.623 | 5.79963296261 | 45.227 | 50.128 | 42.465 | 4311 | 46.30523847 | CS |
| 52 | 5.941 | 14.1759526593 | 41.909 | 50.128 | 35.7 | 5267 | 44.29676978 | CS |
| 156 | 17.95 | 60.0334448161 | 29.9 | 50.128 | 20.45 | 8006 | 34.00795717 | CS |
| 260 | 21.562 | 82.0222154595 | 26.288 | 50.128 | 0.0002 | 8657 | 31.05611915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731709260 | 46.168 | -0.18 | -0.39 | 46.13 | 46.168 | 43.378 | 1733 |
| 1731622800 | 46.35 | 1.85 | 4.16 | 46.382 | 47.22 | 44.881 | 1908 |
| 1731536760 | 44.499 | -1.8 | -3.89 | 46.346 | 46.346 | 44.499 | 794 |
| 1731450480 | 46.3 | 0.03 | 0.06 | 45.888 | 47.835 | 45.741 | 3137 |
| 1731363600 | 46.271 | -0.13 | -0.28 | 49.11 | 49.279 | 46.271 | 1214 |
| 1731104400 | 46.403 | 0.61 | 1.33 | 49.211 | 49.211 | 46.403 | 1982 |
| 1731018540 | 45.795 | -0.32 | -0.70 | 48.806 | 48.823 | 45.795 | 1324 |
| 1730931600 | 46.119 | -1.38 | -2.91 | 49.095 | 49.095 | 46.119 | 5030 |
| 1730845680 | 47.5 | 1.85 | 4.06 | 48.095 | 48.908 | 46.572 | 1630 |
| 1730759160 | 45.646 | -0.6 | -1.31 | 48.49 | 48.508 | 45.646 | 1440 |
| 1730496420 | 46.25 | 1.63 | 3.66 | 45.689 | 48.321 | 45.689 | 798 |
| 1730409780 | 44.619 | -0.68 | -1.49 | 47.154 | 47.174 | 44.572 | 3365 |
| 1730323500 | 45.294 | -2.17 | -4.56 | 47.253 | 47.253 | 45.294 | 2996 |
| 1730237280 | 47.46 | 0.88 | 1.90 | 48.896 | 49.14 | 47.46 | 1317 |
| 1730150880 | 46.575 | -0.69 | -1.45 | 49.565 | 49.565 | 46.575 | 513 |
| 1729891500 | 47.262 | 1.37 | 2.98 | 46.177 | 48.825 | 46.177 | 2885 |
| 1729805160 | 45.895 | 0.68 | 1.51 | 45.956 | 48.525 | 45.895 | 1279 |
| 1729718940 | 45.213 | -2.94 | -6.11 | 47.095 | 47.87 | 45.213 | 18043 |
| 1729632300 | 48.157 | -0.67 | -1.38 | 45.801 | 48.157 | 45.769 | 2899 |
| 1729545600 | 48.829 | 0.38 | 0.78 | 49.016 | 49.016 | 46.261 | 1884 |
| 1729286400 | 48.45 | 1.29 | 2.73 | 49.475 | 49.475 | 46.884 | 1662 |
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
