(Login BolsaPT & Canal Forex) |
|
 REED ELSEVIER PLC - [Ticker: REL.L] |     | | Última Trade | 1.610,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --35.50 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.710,000 x 373.600 - 1.750,000 x 140.400 | EPS | 0,00 | | Abertura | 1.630,500 | PER | 0,00% | | Máximo | 1.642,000 | Pagamento Dividendo | | | Mínimo | 1.605,500 | Data Ex-Dividendo | | | Fecho Anterior | 1.645,500 | Yield | | | Volume | 3.719.699 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para REL.L de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-02 | 00:00:00 | 666,53 | 676,93 | 663,65 | 671,73 | 1.307.400 | | 2002-09-03 | 00:00:00 | 653,83 | 666,53 | 642,28 | 653,83 | 2.755.000 | | 2002-09-04 | 00:00:00 | 652,67 | 671,16 | 652,67 | 652,67 | 4.016.800 | | 2002-09-05 | 00:00:00 | 636,50 | 658,45 | 622,06 | 646,90 | 3.238.100 | | 2002-09-06 | 00:00:00 | 657,87 | 680,40 | 639,39 | 664,80 | 3.362.600 | | 2002-09-09 | 00:00:00 | 659,60 | 661,34 | 629,57 | 632,46 | 5.079.000 | | 2002-09-10 | 00:00:00 | 645,74 | 655,56 | 641,12 | 652,67 | 5.106.100 | | 2002-09-11 | 00:00:00 | 651,52 | 666,53 | 644,59 | 661,91 | 3.097.600 | | 2002-09-12 | 00:00:00 | 661,91 | 661,91 | 649,21 | 652,09 | 2.912.000 | | 2002-09-13 | 00:00:00 | 655,56 | 661,34 | 639,39 | 648,63 | 4.146.600 | | 2002-09-16 | 00:00:00 | 648,05 | 659,03 | 640,54 | 648,05 | 1.687.200 | | 2002-09-17 | 00:00:00 | 661,91 | 668,27 | 635,34 | 645,74 | 2.547.500 | | 2002-09-18 | 00:00:00 | 637,08 | 638,23 | 620,91 | 635,34 | 3.977.400 | | 2002-09-19 | 00:00:00 | 635,34 | 638,23 | 606,47 | 618,02 | 5.064.600 | | 2002-09-20 | 00:00:00 | 611,09 | 658,45 | 590,29 | 627,26 | 7.662.500 | | 2002-09-23 | 00:00:00 | 622,64 | 639,97 | 609,35 | 615,71 | 3.968.200 | | 2002-09-24 | 00:00:00 | 613,40 | 619,17 | 600,69 | 619,17 | 5.211.400 | | 2002-09-25 | 00:00:00 | 600,69 | 630,72 | 600,69 | 619,75 | 5.449.000 | | 2002-09-26 | 00:00:00 | 626,68 | 641,12 | 618,02 | 641,12 | 3.915.900 | | 2002-09-27 | 00:00:00 | 637,08 | 662,49 | 634,19 | 657,29 | 2.734.400 | | 2002-09-30 | 00:00:00 | 649,21 | 649,21 | 621,48 | 631,30 | 5.653.900 | | 2002-10-01 | 00:00:00 | 635,34 | 636,50 | 621,48 | 634,19 | 3.440.900 | | 2002-10-02 | 00:00:00 | 664,22 | 664,22 | 622,64 | 630,15 | 4.446.100 | | 2002-10-03 | 00:00:00 | 630,15 | 639,39 | 616,86 | 624,95 | 3.137.800 | | 2002-10-04 | 00:00:00 | 629,57 | 629,57 | 594,91 | 600,69 | 6.704.900 | | 2002-10-07 | 00:00:00 | 600,69 | 600,69 | 571,81 | 583,36 | 5.235.500 | | 2002-10-08 | 00:00:00 | 587,98 | 589,14 | 560,84 | 563,15 | 5.219.400 | | 2002-10-09 | 00:00:00 | 566,03 | 581,63 | 566,03 | 581,05 | 5.537.800 | | 2002-10-10 | 00:00:00 | 583,36 | 586,83 | 574,12 | 583,36 | 5.092.000 | | 2002-10-11 | 00:00:00 | 584,52 | 611,66 | 583,36 | 609,93 | 5.355.800 | | 2002-10-14 | 00:00:00 | 605,31 | 610,51 | 589,14 | 608,20 | 2.180.400 | | 2002-10-15 | 00:00:00 | 611,09 | 640,54 | 608,78 | 640,54 | 3.732.200 | | 2002-10-16 | 00:00:00 | 626,10 | 644,59 | 611,09 | 628,99 | 2.958.000 | | 2002-10-17 | 00:00:00 | 627,26 | 649,78 | 620,91 | 644,59 | 3.805.600 | | 2002-10-18 | 00:00:00 | 651,52 | 653,83 | 627,84 | 641,12 | 3.473.700 | | 2002-10-21 | 00:00:00 | 645,74 | 647,47 | 629,57 | 644,01 | 3.185.400 | | 2002-10-22 | 00:00:00 | 645,74 | 654,41 | 635,34 | 648,05 | 4.445.700 | | 2002-10-23 | 00:00:00 | 650,36 | 666,53 | 650,36 | 653,83 | 5.313.400 | | 2002-10-24 | 00:00:00 | 659,03 | 672,31 | 647,47 | 658,45 | 3.356.500 | | 2002-10-25 | 00:00:00 | 654,98 | 665,38 | 631,30 | 637,66 | 4.203.400 | | 2002-10-28 | 00:00:00 | 646,90 | 655,56 | 641,70 | 652,67 | 3.140.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
