(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 17,25 | 17,30 | 17,11 | 17,24 | 7.079.900 | | 2004-09-09 | 00:00:00 | 17,07 | 17,14 | 16,94 | 17,01 | 7.580.600 | | 2004-09-10 | 00:00:00 | 17,05 | 17,15 | 17,00 | 17,06 | 4.105.500 | | 2004-09-13 | 00:00:00 | 17,10 | 17,16 | 16,81 | 16,95 | 9.552.300 | | 2004-09-14 | 00:00:00 | 16,92 | 16,94 | 16,68 | 16,83 | 11.738.400 | | 2004-09-15 | 00:00:00 | 16,86 | 16,95 | 16,76 | 16,90 | 5.884.600 | | 2004-09-16 | 00:00:00 | 16,89 | 16,98 | 16,83 | 16,90 | 6.012.900 | | 2004-09-17 | 00:00:00 | 16,96 | 17,13 | 16,88 | 17,00 | 14.730.600 | | 2004-09-20 | 00:00:00 | 17,05 | 17,14 | 17,00 | 17,03 | 22.925.000 | | 2004-09-21 | 00:00:00 | 17,03 | 17,45 | 17,02 | 17,33 | 12.904.300 | | 2004-09-22 | 00:00:00 | 17,36 | 17,49 | 17,27 | 17,30 | 8.621.300 | | 2004-09-23 | 00:00:00 | 17,29 | 17,41 | 17,20 | 17,24 | 7.461.700 | | 2004-09-24 | 00:00:00 | 17,21 | 17,41 | 17,16 | 17,35 | 9.272.900 | | 2004-09-27 | 00:00:00 | 17,22 | 17,35 | 17,22 | 17,29 | 4.585.500 | | 2004-09-28 | 00:00:00 | 17,41 | 17,91 | 17,23 | 17,84 | 23.129.400 | | 2004-09-29 | 00:00:00 | 17,88 | 17,90 | 17,67 | 17,75 | 8.036.800 | | 2004-09-30 | 00:00:00 | 17,80 | 17,85 | 17,60 | 17,68 | 8.287.900 | | 2004-10-01 | 00:00:00 | 17,66 | 17,99 | 17,66 | 17,98 | 9.970.500 | | 2004-10-04 | 00:00:00 | 17,98 | 18,12 | 17,78 | 17,80 | 9.673.800 | | 2004-10-05 | 00:00:00 | 17,77 | 17,94 | 17,71 | 17,85 | 7.656.000 | | 2004-10-06 | 00:00:00 | 17,87 | 17,95 | 17,77 | 17,85 | 8.512.200 | | 2004-10-07 | 00:00:00 | 17,91 | 17,99 | 17,78 | 17,88 | 10.164.500 | | 2004-10-08 | 00:00:00 | 17,85 | 18,08 | 17,76 | 17,80 | 9.631.600 | | 2004-10-11 | 00:00:00 | 17,75 | 17,85 | 17,72 | 17,76 | 3.281.300 | | 2004-10-12 | 00:00:00 | 17,76 | 17,76 | 17,76 | 17,76 | 0 | | 2004-10-13 | 00:00:00 | 17,75 | 17,80 | 17,51 | 17,55 | 15.036.300 | | 2004-10-14 | 00:00:00 | 17,60 | 17,66 | 17,43 | 17,52 | 5.447.600 | | 2004-10-15 | 00:00:00 | 17,50 | 17,57 | 17,40 | 17,53 | 5.179.200 | | 2004-10-18 | 00:00:00 | 17,64 | 17,65 | 17,44 | 17,47 | 2.808.900 | | 2004-10-19 | 00:00:00 | 17,52 | 17,69 | 17,46 | 17,49 | 6.278.100 | | 2004-10-20 | 00:00:00 | 17,40 | 17,52 | 17,36 | 17,43 | 7.225.100 | | 2004-10-21 | 00:00:00 | 17,48 | 17,60 | 17,48 | 17,54 | 5.586.800 | | 2004-10-22 | 00:00:00 | 17,51 | 17,59 | 17,50 | 17,54 | 3.230.600 | | 2004-10-25 | 00:00:00 | 17,40 | 17,41 | 17,28 | 17,28 | 7.711.000 | | 2004-10-26 | 00:00:00 | 17,29 | 17,35 | 17,16 | 17,23 | 4.936.800 | | 2004-10-27 | 00:00:00 | 17,30 | 17,59 | 17,18 | 17,38 | 15.087.500 | | 2004-10-28 | 00:00:00 | 17,40 | 17,49 | 16,86 | 17,19 | 29.690.100 | | 2004-10-29 | 00:00:00 | 17,13 | 17,22 | 16,95 | 16,99 | 11.492.800 | | 2004-11-01 | 00:00:00 | 16,99 | 16,99 | 16,99 | 16,99 | 0 | | 2004-11-02 | 00:00:00 | 17,08 | 17,21 | 17,02 | 17,09 | 18.266.400 | | 2004-11-03 | 00:00:00 | 17,19 | 17,30 | 17,12 | 17,18 | 10.327.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
