XNYS
Datos históricos de RELX Plc
RELX Plc · RELX
$36.13
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:08 UTC
- Variación en el periodo
- −19.39%
- Máximo
- US$47.22
- 22 de octubre de 2025
- Mínimo
- US$27.57
- 11 de febrero de 2026
- Volumen medio diario
- 2.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.88 | 36.25 | 35.70 | 36.13 | +2.53% | 2.19 M |
| 8 oct 2026 | 35.17 | 35.27 | 34.23 | 35.24 | +2.09% | 3.62 M |
| 7 oct 2026 | 34.63 | 34.64 | 34.11 | 34.52 | +1.44% | 1.97 M |
| 6 oct 2026 | 34.13 | 34.30 | 33.96 | 34.03 | +0.62% | 1.67 M |
| 5 oct 2026 | 33.35 | 33.83 | 33.29 | 33.82 | +1.20% | 2.25 M |
| 2 oct 2026 | 33.85 | 33.89 | 33.33 | 33.42 | −0.21% | 2.74 M |
| 1 oct 2026 | 33.60 | 33.77 | 33.19 | 33.49 | +0.93% | 2.54 M |
| 30 sep 2026 | 33.02 | 33.37 | 32.93 | 33.18 | −0.18% | 1.59 M |
| 29 sep 2026 | 33.21 | 33.37 | 32.90 | 33.24 | +0.51% | 1.85 M |
| 28 sep 2026 | 32.83 | 33.24 | 32.69 | 33.07 | −1.34% | 1.75 M |
| 25 sep 2026 | 33.51 | 33.66 | 33.37 | 33.52 | +0.03% | 1.37 M |
| 24 sep 2026 | 33.66 | 33.95 | 33.31 | 33.51 | +0.87% | 1.69 M |
| 23 sep 2026 | 33.13 | 33.45 | 33.01 | 33.22 | +0.73% | 1.6 M |
| 22 sep 2026 | 33.68 | 33.73 | 32.83 | 32.98 | −1.29% | 1.52 M |
| 21 sep 2026 | 33.55 | 33.62 | 33.24 | 33.41 | 0.00% | 1.66 M |
| 18 sep 2026 | 33.97 | 33.97 | 33.35 | 33.41 | −2.82% | 2.2 M |
| 17 sep 2026 | 34.51 | 34.58 | 34.18 | 34.38 | +0.32% | 1.55 M |
| 16 sep 2026 | 34.12 | 34.51 | 34.09 | 34.27 | +0.15% | 1.69 M |
| 15 sep 2026 | 34.00 | 34.61 | 34.00 | 34.22 | −4.20% | 2.13 M |
| 14 sep 2026 | 35.67 | 35.74 | 34.89 | 35.72 | +5.68% | 2.25 M |
| 11 sep 2026 | 33.70 | 33.88 | 33.38 | 33.80 | −0.06% | 5.01 M |
| 10 sep 2026 | 33.88 | 34.26 | 33.73 | 33.82 | −1.26% | 2.75 M |
| 9 sep 2026 | 34.44 | 34.51 | 34.07 | 34.25 | −1.30% | 2.1 M |
| 8 sep 2026 | 35.13 | 35.13 | 34.51 | 34.70 | −2.28% | 3.54 M |
| 4 sep 2026 | 35.84 | 35.92 | 35.40 | 35.51 | −3.11% | 2.65 M |
| 3 sep 2026 | 36.54 | 37.00 | 36.29 | 36.65 | +4.27% | 2.28 M |
| 2 sep 2026 | 35.18 | 35.56 | 34.95 | 35.15 | −1.54% | 1.93 M |
| 1 sep 2026 | 36.17 | 36.37 | 35.69 | 35.70 | −2.00% | 1.34 M |
| 31 ago 2026 | 36.32 | 36.56 | 36.28 | 36.43 | −0.30% | 889,747.819 |
| 28 ago 2026 | 36.12 | 36.56 | 36.12 | 36.54 | +0.66% | 1.25 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.