(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 | | 2000-10-30 | 00:00:00 | 704,66 | 733,53 | 704,66 | 725,45 | 8.532.500 | | 2000-10-31 | 00:00:00 | 725,45 | 725,45 | 725,45 | 725,45 | 0 | | 2000-11-01 | 00:00:00 | 735,84 | 749,71 | 727,76 | 749,13 | 10.169.200 | | 2000-11-02 | 00:00:00 | 757,79 | 757,79 | 713,03 | 736,42 | 10.374.300 | | 2000-11-03 | 00:00:00 | 727,76 | 741,62 | 721,98 | 735,84 | 8.599.200 | | 2000-11-06 | 00:00:00 | 733,25 | 754,33 | 733,25 | 754,33 | 3.135.700 | | 2000-11-07 | 00:00:00 | 754,33 | 754,33 | 727,76 | 739,31 | 6.323.800 | | 2000-11-08 | 00:00:00 | 738,16 | 751,44 | 733,53 | 748,55 | 9.095.300 | | 2000-11-09 | 00:00:00 | 749,13 | 784,36 | 743,93 | 781,47 | 9.043.900 | | 2000-11-10 | 00:00:00 | 808,62 | 782,05 | 762,99 | 779,16 | 8.776.700 | | 2000-11-13 | 00:00:00 | 765,88 | 779,74 | 746,24 | 747,40 | 9.327.100 | | 2000-11-14 | 00:00:00 | 750,86 | 778,59 | 750,86 | 773,97 | 5.766.800 | | 2000-11-15 | 00:00:00 | 777,43 | 806,31 | 769,34 | 795,34 | 10.438.300 | | 2000-11-16 | 00:00:00 | 800,53 | 804,58 | 712,74 | 779,74 | 8.469.500 | | 2000-11-17 | 00:00:00 | 785,52 | 793,60 | 779,74 | 779,74 | 3.729.000 | | 2000-11-20 | 00:00:00 | 779,74 | 786,38 | 774,54 | 782,63 | 3.153.300 | | 2000-11-21 | 00:00:00 | 786,09 | 794,18 | 764,72 | 775,12 | 5.183.000 | | 2000-11-22 | 00:00:00 | 772,81 | 777,43 | 741,62 | 748,55 | 9.288.800 | | 2000-11-23 | 00:00:00 | 747,40 | 762,41 | 743,93 | 757,22 | 11.370.200 | | 2000-11-24 | 00:00:00 | 752,59 | 760,10 | 748,55 | 755,48 | 2.468.500 | | 2000-11-27 | 00:00:00 | 756,64 | 797,07 | 756,06 | 786,67 | 4.398.700 | | 2000-11-28 | 00:00:00 | 785,52 | 785,52 | 747,40 | 748,55 | 9.490.300 | | 2000-11-29 | 00:00:00 | 730,07 | 758,37 | 716,21 | 727,18 | 9.859.600 | | 2000-11-30 | 00:00:00 | 723,14 | 742,20 | 721,98 | 730,07 | 16.603.700 | | 2000-12-01 | 00:00:00 | 729,49 | 748,55 | 729,49 | 737,00 | 3.021.900 | | 2000-12-04 | 00:00:00 | 747,40 | 747,40 | 733,53 | 743,93 | 3.420.200 | | 2000-12-05 | 00:00:00 | 743,93 | 796,49 | 743,35 | 796,49 | 7.561.900 | | 2000-12-06 | 00:00:00 | 808,62 | 814,40 | 797,07 | 798,22 | 11.213.800 | | 2000-12-07 | 00:00:00 | 802,84 | 805,16 | 773,97 | 787,83 | 6.112.500 | | 2000-12-08 | 00:00:00 | 768,77 | 797,07 | 768,77 | 784,36 | 3.074.300 | | 2000-12-11 | 00:00:00 | 784,36 | 785,52 | 762,41 | 785,52 | 2.783.100 | | 2000-12-12 | 00:00:00 | 785,52 | 794,76 | 771,66 | 794,76 | 4.232.000 | | 2000-12-13 | 00:00:00 | 794,76 | 806,31 | 790,14 | 797,65 | 5.507.700 | | 2000-12-14 | 00:00:00 | 802,27 | 802,27 | 776,28 | 793,60 | 4.308.100 | | 2000-12-15 | 00:00:00 | 799,96 | 805,73 | 753,17 | 795,91 | 5.135.900 | | 2000-12-18 | 00:00:00 | 795,91 | 795,91 | 777,43 | 788,98 | 4.451.100 | | 2000-12-19 | 00:00:00 | 784,36 | 790,72 | 758,95 | 762,41 | 5.031.100 | | 2000-12-20 | 00:00:00 | 762,41 | 762,41 | 724,29 | 745,09 | 7.364.000 | | 2000-12-21 | 00:00:00 | 745,09 | 779,74 | 735,84 | 762,41 | 4.417.600 | | 2000-12-22 | 00:00:00 | 760,10 | 778,01 | 760,10 | 773,97 | 2.714.000 | | 2000-12-25 | 00:00:00 | 773,97 | 773,97 | 773,97 | 773,97 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
