Stockscreener 앱 받기
45.47
0.68%
-0.31
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.84 | $45.14 | $0.70 | 4,205,055.0 | -0.68% |
| 2024-12-19 | $46.26 | $45.67 | $0.59 | 526,403.0 | -1.19% |
| 2024-12-18 | $47.45 | $46.31 | $1.14 | 491,344.0 | -1.47% |
| 2024-12-17 | $47.40 | $47.02 | $0.38 | 549,672.0 | +0.09% |
| 2024-12-16 | $47.20 | $46.93 | $0.275 | 420,559.0 | -0.17% |
| 2024-12-13 | $47.43 | $46.89 | $0.54 | 508,931.0 | -0.55% |
| 2024-12-12 | $47.61 | $47.24 | $0.37 | 386,340.0 | -0.04% |
| 2024-12-11 | $47.90 | $47.34 | $0.56 | 458,987.0 | +0.57% |
| 2024-12-10 | $47.23 | $47.02 | $0.21 | 382,172.0 | +0.19% |
| 2024-12-09 | $47.45 | $46.88 | $0.575 | 421,608.0 | -1.28% |
| 2024-12-06 | $48.00 | $47.55 | $0.45 | 445,460.0 | -1.22% |
| 2024-12-05 | $48.33 | $47.95 | $0.38 | 548,836.0 | +0.44% |
| 2024-12-04 | $48.03 | $47.55 | $0.485 | 433,453.0 | +1.03% |
| 2024-12-03 | $47.67 | $47.42 | $0.25 | 395,946.0 | +0.32% |
| 2024-12-02 | $47.47 | $47.02 | $0.445 | 498,947.0 | +0.53% |
| 2024-11-29 | $47.14 | $46.70 | $0.44 | 253,199.0 | +0.06% |
| 2024-11-27 | $47.25 | $47.02 | $0.235 | 403,372.0 | +0.51% |
| 2024-11-26 | $46.91 | $46.66 | $0.25 | 428,271.0 | +0.52% |
| 2024-11-25 | $46.88 | $46.42 | $0.455 | 579,801.0 | -0.39% |
| 2024-11-22 | $46.83 | $46.43 | $0.40 | 813,411.0 | +2.16% |
Relx Plc Adr 주식 (RELX) 연도별 가격 이력
이 심층 분석에서는 Relx Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RELX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Relx Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Relx Plc Adr 주식 (RELX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.33 | $45.14 | $3.19 | 14,878,768.0 | -3.42% |
| 2024-11 | $48.17 | $44.19 | $3.98 | 14,205,008.0 | +1.86% |
| 2024-10 | $48.73 | $45.85 | $2.88 | 20,781,371.0 | -2.61% |
| 2024-09 | $48.91 | $45.22 | $3.69 | 12,403,029.0 | +1.71% |
| 2024-08 | $47.31 | $43.45 | $3.86 | 13,221,505.0 | -1.21% |
| 2024-07 | $47.41 | $44.93 | $2.48 | 14,078,972.0 | +2.94% |
| 2024-06 | $46.30 | $43.62 | $2.68 | 11,654,245.0 | +4.37% |
| 2024-05 | $44.95 | $40.77 | $4.18 | 14,317,442.0 | +6.72% |
| 2024-04 | $43.45 | $40.25 | $3.20 | 30,558,620.0 | -4.85% |
| 2024-03 | $43.97 | $42.76 | $1.21 | 18,067,863.0 | -1.43% |
| 2024-02 | $44.75 | $40.92 | $3.83 | 22,439,503.0 | +6.22% |
| 2024-01 | $41.98 | $38.48 | $3.51 | 19,440,731.0 | +4.26% |
Relx Plc Adr 주식 (RELX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.03 | $38.09 | $1.95 | 16,810,668.0 | +2.80% |
| 2023-11 | $38.90 | $34.59 | $4.31 | 16,803,621.0 | +10.70% |
| 2023-10 | $35.89 | $33.24 | $2.65 | 14,549,457.0 | +3.41% |
| 2023-09 | $35.14 | $32.37 | $2.77 | 13,010,842.0 | +3.60% |
| 2023-08 | $33.48 | $31.38 | $2.10 | 15,044,149.0 | -3.36% |
| 2023-07 | $34.49 | $31.38 | $3.12 | 14,954,910.0 | +0.69% |
| 2023-06 | $34.07 | $31.65 | $2.42 | 14,318,165.0 | +6.81% |
| 2023-05 | $33.30 | $30.10 | $3.20 | 22,036,123.0 | -5.47% |
| 2023-04 | $33.89 | $32.04 | $1.85 | 10,932,966.0 | +2.07% |
| 2023-03 | $32.53 | $30.04 | $2.49 | 18,298,174.0 | +7.10% |
| 2023-02 | $30.87 | $28.79 | $2.08 | 18,398,550.0 | +1.95% |
| 2023-01 | $30.04 | $27.57 | $2.47 | 14,141,286.0 | +7.18% |
Relx Plc Adr 주식 (RELX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.18 | $27.53 | $1.65 | 14,017,462.0 | -1.63% |
| 2022-11 | $28.40 | $25.45 | $2.95 | 22,012,673.0 | +4.53% |
| 2022-10 | $27.28 | $23.77 | $3.51 | 27,411,455.0 | +10.90% |
| 2022-09 | $27.00 | $23.39 | $3.61 | 24,179,640.0 | -7.14% |
| 2022-08 | $29.75 | $26.18 | $3.57 | 16,377,201.0 | -11.31% |
| 2022-07 | $29.56 | $25.82 | $3.73 | 22,294,475.0 | +9.58% |
| 2022-06 | $28.35 | $24.81 | $3.54 | 24,444,129.0 | -5.94% |
| 2022-05 | $30.01 | $27.18 | $2.83 | 28,465,196.0 | -2.75% |
| 2022-04 | $32.23 | $29.42 | $2.81 | 19,129,152.0 | -5.31% |
| 2022-03 | $31.89 | $27.14 | $4.74 | 37,940,933.0 | +1.87% |
| 2022-02 | $31.65 | $29.20 | $2.45 | 22,336,598.0 | -0.33% |
| 2022-01 | $32.34 | $29.34 | $3.00 | 22,193,222.0 | -6.07% |
2.27%
0.36%
자본화:
|
볼륨(24시간):