(Login BolsaPT & Canal Forex) |
|
 REPSOL - [Ticker: REP.MC] |     | | Última Trade | 15,055 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.25 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 15,155 | PER | 0,00% | | Máximo | 15,160 | Pagamento Dividendo | | | Mínimo | 15,015 | Data Ex-Dividendo | | | Fecho Anterior | 15,300 | Yield | | | Volume | 8.065.069 | 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 REP.MC de 2000-01-01 a 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 12,60 | 12,60 | 12,60 | 12,60 | 0 | | 2003-01-02 | 00:00:00 | 12,74 | 13,19 | 12,61 | 13,12 | 14.513.200 | | 2003-01-03 | 00:00:00 | 13,15 | 13,25 | 12,69 | 12,69 | 5.517.900 | | 2003-01-06 | 00:00:00 | 12,69 | 12,69 | 12,69 | 12,69 | 0 | | 2003-01-07 | 00:00:00 | 12,94 | 13,05 | 12,76 | 12,83 | 28.080.000 | | 2003-01-08 | 00:00:00 | 12,83 | 13,11 | 12,72 | 12,94 | 8.825.300 | | 2003-01-09 | 00:00:00 | 12,85 | 13,15 | 12,70 | 12,85 | 10.383.400 | | 2003-01-10 | 00:00:00 | 12,91 | 13,09 | 12,81 | 12,98 | 28.749.900 | | 2003-01-13 | 00:00:00 | 13,03 | 13,35 | 12,89 | 12,94 | 29.635.300 | | 2003-01-14 | 00:00:00 | 12,95 | 13,37 | 12,80 | 13,37 | 25.386.700 | | 2003-01-15 | 00:00:00 | 13,37 | 13,81 | 13,27 | 13,75 | 34.784.000 | | 2003-01-16 | 00:00:00 | 13,66 | 13,79 | 13,45 | 13,54 | 55.251.600 | | 2003-01-17 | 00:00:00 | 13,54 | 13,59 | 13,36 | 13,42 | 31.187.700 | | 2003-01-20 | 00:00:00 | 13,42 | 13,54 | 13,04 | 13,04 | 6.415.500 | | 2003-01-21 | 00:00:00 | 13,14 | 13,38 | 12,98 | 13,04 | 7.112.200 | | 2003-01-22 | 00:00:00 | 12,91 | 12,95 | 12,58 | 12,82 | 20.656.000 | | 2003-01-23 | 00:00:00 | 12,87 | 13,29 | 12,72 | 13,26 | 59.868.000 | | 2003-01-24 | 00:00:00 | 13,24 | 13,70 | 13,07 | 13,43 | 34.348.700 | | 2003-01-27 | 00:00:00 | 13,48 | 13,49 | 12,93 | 13,02 | 11.483.900 | | 2003-01-28 | 00:00:00 | 12,88 | 12,97 | 12,60 | 12,75 | 12.361.700 | | 2003-01-29 | 00:00:00 | 12,78 | 13,14 | 12,36 | 12,86 | 31.622.700 | | 2003-01-30 | 00:00:00 | 13,03 | 13,15 | 12,86 | 13,06 | 9.276.000 | | 2003-01-31 | 00:00:00 | 12,83 | 13,40 | 12,70 | 13,36 | 11.143.200 | | 2003-02-03 | 00:00:00 | 13,32 | 13,58 | 13,25 | 13,47 | 6.744.300 | | 2003-02-04 | 00:00:00 | 13,47 | 13,65 | 13,29 | 13,34 | 8.763.300 | | 2003-02-05 | 00:00:00 | 13,38 | 13,60 | 13,21 | 13,58 | 7.308.800 | | 2003-02-06 | 00:00:00 | 13,51 | 13,64 | 13,27 | 13,44 | 5.275.400 | | 2003-02-07 | 00:00:00 | 13,40 | 13,43 | 12,90 | 12,92 | 7.838.100 | | 2003-02-10 | 00:00:00 | 13,03 | 13,17 | 12,71 | 13,01 | 7.019.700 | | 2003-02-11 | 00:00:00 | 13,28 | 13,38 | 12,88 | 12,95 | 7.736.500 | | 2003-02-12 | 00:00:00 | 12,91 | 12,99 | 12,76 | 12,88 | 7.018.600 | | 2003-02-13 | 00:00:00 | 12,72 | 13,16 | 12,70 | 12,88 | 5.303.800 | | 2003-02-14 | 00:00:00 | 12,96 | 13,24 | 12,95 | 13,10 | 7.832.600 | | 2003-02-17 | 00:00:00 | 13,20 | 13,61 | 13,18 | 13,58 | 5.418.300 | | 2003-02-18 | 00:00:00 | 13,57 | 13,70 | 13,41 | 13,44 | 8.449.200 | | 2003-02-19 | 00:00:00 | 13,49 | 13,60 | 12,80 | 12,80 | 32.443.700 | | 2003-02-20 | 00:00:00 | 13,01 | 13,19 | 12,88 | 13,19 | 10.532.100 | | 2003-02-21 | 00:00:00 | 13,11 | 13,14 | 12,92 | 13,02 | 5.697.500 | | 2003-02-24 | 00:00:00 | 13,07 | 13,14 | 12,91 | 12,91 | 5.802.900 | | 2003-02-25 | 00:00:00 | 12,95 | 13,28 | 12,83 | 12,85 | 11.572.000 | | 2003-02-26 | 00:00:00 | 12,95 | 13,10 | 12,83 | 12,86 | 7.885.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
