(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 17,19 | 17,30 | 17,12 | 17,18 | 10.327.300 | | 2004-11-04 | 00:00:00 | 17,28 | 17,38 | 17,24 | 17,26 | 7.985.800 | | 2004-11-05 | 00:00:00 | 17,36 | 17,38 | 17,12 | 17,17 | 7.943.800 | | 2004-11-08 | 00:00:00 | 17,18 | 17,25 | 17,10 | 17,19 | 4.468.700 | | 2004-11-09 | 00:00:00 | 17,25 | 17,30 | 17,18 | 17,22 | 4.810.000 | | 2004-11-10 | 00:00:00 | 17,28 | 17,37 | 17,25 | 17,25 | 8.081.800 | | 2004-11-11 | 00:00:00 | 17,35 | 17,54 | 17,33 | 17,45 | 9.372.200 | | 2004-11-12 | 00:00:00 | 17,50 | 17,55 | 17,45 | 17,47 | 10.995.500 | | 2004-11-15 | 00:00:00 | 17,49 | 17,57 | 17,33 | 17,36 | 7.120.600 | | 2004-11-16 | 00:00:00 | 17,30 | 17,41 | 17,21 | 17,23 | 6.389.800 | | 2004-11-17 | 00:00:00 | 17,30 | 17,52 | 17,23 | 17,45 | 10.193.100 | | 2004-11-18 | 00:00:00 | 17,45 | 17,76 | 17,45 | 17,70 | 11.370.700 | | 2004-11-19 | 00:00:00 | 17,70 | 17,91 | 17,70 | 17,84 | 9.984.000 | | 2004-11-22 | 00:00:00 | 17,81 | 17,97 | 17,67 | 17,77 | 16.358.500 | | 2004-11-23 | 00:00:00 | 17,95 | 18,00 | 17,86 | 17,90 | 9.082.700 | | 2004-11-24 | 00:00:00 | 18,06 | 18,12 | 17,94 | 18,09 | 11.817.200 | | 2004-11-25 | 00:00:00 | 18,07 | 18,35 | 18,03 | 18,24 | 7.081.500 | | 2004-11-26 | 00:00:00 | 18,21 | 18,30 | 18,19 | 18,28 | 7.919.500 | | 2004-11-29 | 00:00:00 | 18,25 | 18,40 | 18,21 | 18,32 | 9.390.000 | | 2004-11-30 | 00:00:00 | 18,38 | 18,45 | 18,22 | 18,34 | 11.465.100 | | 2004-12-01 | 00:00:00 | 18,33 | 18,46 | 18,26 | 18,35 | 10.619.800 | | 2004-12-02 | 00:00:00 | 18,25 | 18,32 | 18,10 | 18,18 | 13.596.800 | | 2004-12-03 | 00:00:00 | 18,13 | 18,25 | 18,10 | 18,23 | 11.475.500 | | 2004-12-06 | 00:00:00 | 18,23 | 18,23 | 18,23 | 18,23 | 0 | | 2004-12-07 | 00:00:00 | 18,20 | 18,29 | 18,14 | 18,19 | 12.512.200 | | 2004-12-08 | 00:00:00 | 18,19 | 18,19 | 18,19 | 18,19 | 0 | | 2004-12-09 | 00:00:00 | 18,15 | 18,27 | 18,11 | 18,22 | 10.262.500 | | 2004-12-10 | 00:00:00 | 18,30 | 18,40 | 18,23 | 18,30 | 10.836.400 | | 2004-12-13 | 00:00:00 | 18,25 | 18,50 | 18,25 | 18,49 | 10.915.800 | | 2004-12-14 | 00:00:00 | 18,54 | 18,58 | 18,40 | 18,45 | 9.376.100 | | 2004-12-15 | 00:00:00 | 18,57 | 18,60 | 18,46 | 18,47 | 9.395.500 | | 2004-12-16 | 00:00:00 | 18,54 | 18,82 | 18,48 | 18,78 | 16.570.000 | | 2004-12-17 | 00:00:00 | 18,77 | 18,80 | 18,57 | 18,65 | 39.391.700 | | 2004-12-20 | 00:00:00 | 18,67 | 18,86 | 18,65 | 18,66 | 11.362.900 | | 2004-12-21 | 00:00:00 | 18,71 | 18,95 | 18,71 | 18,86 | 22.662.600 | | 2004-12-22 | 00:00:00 | 18,96 | 19,18 | 18,90 | 19,11 | 13.284.700 | | 2004-12-23 | 00:00:00 | 19,10 | 19,21 | 19,06 | 19,16 | 4.203.900 | | 2004-12-24 | 00:00:00 | 19,16 | 19,16 | 19,16 | 19,16 | 0 | | 2004-12-27 | 00:00:00 | 19,11 | 19,25 | 19,07 | 19,15 | 12.895.500 | | 2004-12-28 | 00:00:00 | 19,08 | 19,23 | 19,08 | 19,18 | 1.839.600 | | 2004-12-29 | 00:00:00 | 19,18 | 19,28 | 19,15 | 19,20 | 2.518.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
