(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-07-14 | 00:00:00 | 17,93 | 17,96 | 17,79 | 17,90 | 8.743.700 | 2004-07-15 | 00:00:00 | 17,99 | 18,09 | 17,90 | 17,90 | 8.166.200 | 2004-07-16 | 00:00:00 | 17,92 | 18,08 | 17,92 | 17,94 | 18.236.600 | 2004-07-19 | 00:00:00 | 17,93 | 18,08 | 17,90 | 17,96 | 6.193.600 | 2004-07-20 | 00:00:00 | 17,92 | 18,07 | 17,86 | 18,07 | 5.597.900 | 2004-07-21 | 00:00:00 | 18,08 | 18,14 | 17,91 | 18,02 | 8.303.100 | 2004-07-22 | 00:00:00 | 17,88 | 17,91 | 17,68 | 17,80 | 6.997.000 | 2004-07-23 | 00:00:00 | 17,92 | 17,92 | 17,63 | 17,72 | 5.920.500 | 2004-07-26 | 00:00:00 | 17,72 | 17,83 | 17,53 | 17,62 | 14.570.100 | 2004-07-27 | 00:00:00 | 17,65 | 17,78 | 17,52 | 17,78 | 6.414.900 | 2004-07-28 | 00:00:00 | 17,88 | 17,97 | 17,71 | 17,84 | 6.021.400 | 2004-07-29 | 00:00:00 | 17,87 | 18,11 | 17,40 | 17,52 | 22.507.900 | 2004-07-30 | 00:00:00 | 17,58 | 17,65 | 17,46 | 17,64 | 9.336.600 | 2004-08-02 | 00:00:00 | 17,63 | 17,64 | 17,45 | 17,46 | 12.123.500 | 2004-08-03 | 00:00:00 | 17,55 | 17,68 | 17,50 | 17,60 | 9.143.300 | 2004-08-04 | 00:00:00 | 17,55 | 17,55 | 17,17 | 17,24 | 13.264.700 | 2004-08-05 | 00:00:00 | 17,16 | 17,33 | 17,10 | 17,17 | 10.317.500 | 2004-08-06 | 00:00:00 | 17,06 | 17,20 | 16,77 | 16,81 | 11.012.400 | 2004-08-09 | 00:00:00 | 16,76 | 16,92 | 16,73 | 16,76 | 37.338.400 | 2004-08-10 | 00:00:00 | 16,73 | 16,97 | 16,72 | 16,81 | 7.709.100 | 2004-08-11 | 00:00:00 | 16,78 | 16,83 | 16,60 | 16,63 | 9.477.000 | 2004-08-12 | 00:00:00 | 16,61 | 16,79 | 16,50 | 16,60 | 8.494.700 | 2004-08-13 | 00:00:00 | 16,57 | 16,59 | 16,40 | 16,45 | 7.602.300 | 2004-08-16 | 00:00:00 | 16,45 | 16,45 | 16,45 | 16,45 | 0 | 2004-08-17 | 00:00:00 | 16,56 | 16,59 | 16,40 | 16,53 | 7.613.200 | 2004-08-18 | 00:00:00 | 16,48 | 16,64 | 16,43 | 16,56 | 4.497.500 | 2004-08-19 | 00:00:00 | 16,66 | 16,76 | 16,60 | 16,71 | 7.496.800 | 2004-08-20 | 00:00:00 | 16,70 | 16,83 | 16,63 | 16,74 | 6.101.200 | 2004-08-23 | 00:00:00 | 16,84 | 16,89 | 16,72 | 16,74 | 4.925.600 | 2004-08-24 | 00:00:00 | 16,76 | 16,84 | 16,56 | 16,56 | 10.161.800 | 2004-08-25 | 00:00:00 | 16,65 | 16,66 | 16,49 | 16,55 | 5.694.600 | 2004-08-26 | 00:00:00 | 16,68 | 16,73 | 16,52 | 16,55 | 8.766.300 | 2004-08-27 | 00:00:00 | 16,72 | 17,03 | 16,67 | 16,98 | 19.438.100 | 2004-08-30 | 00:00:00 | 17,00 | 17,18 | 16,97 | 17,03 | 7.996.200 | 2004-08-31 | 00:00:00 | 16,95 | 17,17 | 16,93 | 17,00 | 21.783.300 | 2004-09-01 | 00:00:00 | 17,06 | 17,24 | 17,05 | 17,16 | 10.278.500 | 2004-09-02 | 00:00:00 | 17,09 | 17,23 | 16,98 | 17,21 | 14.973.600 | 2004-09-03 | 00:00:00 | 17,14 | 17,34 | 17,11 | 17,29 | 20.619.300 | 2004-09-06 | 00:00:00 | 17,30 | 17,39 | 17,24 | 17,31 | 16.779.400 | 2004-09-07 | 00:00:00 | 17,30 | 17,36 | 17,21 | 17,28 | 4.338.700 | 2004-09-08 | 00:00:00 | 17,25 | 17,30 | 17,11 | 17,24 | 7.079.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|