(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 | | 2002-12-23 | 00:00:00 | 634,77 | 634,77 | 612,24 | 620,33 | 1.531.200 | | 2002-12-24 | 00:00:00 | 620,33 | 626,68 | 611,09 | 613,40 | 425.100 | | 2002-12-25 | 00:00:00 | 613,40 | 613,40 | 613,40 | 613,40 | 0 | | 2002-12-26 | 00:00:00 | 613,40 | 613,40 | 613,40 | 613,40 | 0 | | 2002-12-27 | 00:00:00 | 623,79 | 623,79 | 603,58 | 603,58 | 947.100 | | 2002-12-30 | 00:00:00 | 600,69 | 623,79 | 600,69 | 615,71 | 845.900 | | 2002-12-31 | 00:00:00 | 623,79 | 623,79 | 611,09 | 614,55 | 588.700 | | 2003-01-01 | 00:00:00 | 614,55 | 614,55 | 614,55 | 614,55 | 0 | | 2003-01-02 | 00:00:00 | 612,82 | 634,77 | 612,82 | 633,03 | 1.999.900 | | 2003-01-03 | 00:00:00 | 638,23 | 638,81 | 624,95 | 637,66 | 2.407.100 | | 2003-01-06 | 00:00:00 | 637,66 | 639,97 | 617,44 | 623,22 | 3.028.100 | | 2003-01-07 | 00:00:00 | 614,55 | 625,53 | 607,04 | 608,78 | 3.397.100 | | 2003-01-08 | 00:00:00 | 611,09 | 611,09 | 596,65 | 598,38 | 2.813.200 | | 2003-01-09 | 00:00:00 | 594,34 | 606,47 | 590,29 | 593,18 | 3.430.000 | | 2003-01-10 | 00:00:00 | 582,78 | 597,22 | 577,59 | 583,36 | 5.481.200 | | 2003-01-13 | 00:00:00 | 583,57 | 597,80 | 566,03 | 569,50 | 5.531.400 | | 2003-01-14 | 00:00:00 | 577,59 | 590,29 | 560,26 | 588,56 | 4.592.600 | | 2003-01-15 | 00:00:00 | 592,60 | 596,07 | 579,90 | 583,36 | 4.301.300 | | 2003-01-16 | 00:00:00 | 585,67 | 589,72 | 575,85 | 581,63 | 3.342.800 | | 2003-01-17 | 00:00:00 | 581,63 | 581,63 | 560,26 | 560,26 | 3.044.400 | | 2003-01-20 | 00:00:00 | 566,03 | 568,34 | 560,84 | 564,88 | 3.420.400 | | 2003-01-21 | 00:00:00 | 566,03 | 570,66 | 538,31 | 545,24 | 4.080.000 | | 2003-01-22 | 00:00:00 | 545,24 | 563,72 | 545,24 | 556,22 | 4.735.100 | | 2003-01-23 | 00:00:00 | 563,72 | 563,72 | 539,47 | 541,20 | 3.790.300 | | 2003-01-24 | 00:00:00 | 544,09 | 546,40 | 534,84 | 539,47 | 4.820.300 | | 2003-01-27 | 00:00:00 | 536,00 | 539,47 | 523,29 | 532,53 | 6.442.700 | | 2003-01-28 | 00:00:00 | 532,53 | 539,47 | 526,18 | 537,16 | 5.580.500 | | 2003-01-29 | 00:00:00 | 531,96 | 538,31 | 520,41 | 527,34 | 5.019.300 | | 2003-01-30 | 00:00:00 | 531,38 | 542,93 | 518,67 | 542,93 | 4.878.700 | | 2003-01-31 | 00:00:00 | 541,78 | 548,13 | 531,38 | 545,24 | 3.724.000 | | 2003-02-03 | 00:00:00 | 547,55 | 566,03 | 547,55 | 566,03 | 2.887.000 | | 2003-02-04 | 00:00:00 | 557,95 | 563,15 | 546,97 | 551,59 | 3.510.000 | | 2003-02-05 | 00:00:00 | 551,59 | 563,15 | 543,51 | 560,84 | 4.589.400 | | 2003-02-06 | 00:00:00 | 553,33 | 560,26 | 540,62 | 542,93 | 4.748.000 | | 2003-02-07 | 00:00:00 | 542,93 | 543,51 | 531,38 | 541,78 | 7.502.400 | | 2003-02-10 | 00:00:00 | 537,16 | 545,82 | 534,84 | 540,62 | 3.106.900 | | 2003-02-11 | 00:00:00 | 542,93 | 542,93 | 534,27 | 542,35 | 3.852.400 | | 2003-02-12 | 00:00:00 | 537,73 | 542,93 | 511,74 | 515,78 | 4.186.400 | | 2003-02-13 | 00:00:00 | 508,85 | 509,43 | 498,46 | 501,92 | 6.403.900 | | 2003-02-14 | 00:00:00 | 499,03 | 517,52 | 499,03 | 508,85 | 9.054.400 | | 2003-02-17 | 00:00:00 | 519,83 | 523,29 | 510,01 | 516,36 | 2.949.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
