(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 19,18 | 19,28 | 19,15 | 19,20 | 2.518.600 | | 2004-12-30 | 00:00:00 | 19,23 | 19,28 | 19,16 | 19,16 | 4.431.800 | | 2004-12-31 | 00:00:00 | 19,16 | 19,16 | 19,16 | 19,16 | 0 | | 2005-01-03 | 00:00:00 | 19,28 | 19,35 | 19,11 | 19,20 | 5.518.200 | | 2005-01-04 | 00:00:00 | 19,07 | 19,17 | 19,02 | 19,16 | 10.206.100 | | 2005-01-05 | 00:00:00 | 19,03 | 19,11 | 18,85 | 18,85 | 63.194.200 | | 2005-01-06 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2005-01-07 | 00:00:00 | 18,95 | 19,04 | 18,82 | 18,88 | 39.980.900 | | 2005-01-10 | 00:00:00 | 18,97 | 18,97 | 18,81 | 18,90 | 47.273.600 | | 2005-01-11 | 00:00:00 | 18,73 | 18,76 | 18,52 | 18,55 | 21.020.100 | | 2005-01-12 | 00:00:00 | 18,70 | 19,05 | 18,65 | 18,82 | 70.507.900 | | 2005-01-13 | 00:00:00 | 18,94 | 19,04 | 18,86 | 18,98 | 6.310.400 | | 2005-01-14 | 00:00:00 | 18,96 | 19,34 | 18,96 | 19,25 | 26.798.000 | | 2005-01-17 | 00:00:00 | 19,25 | 19,54 | 19,21 | 19,39 | 37.376.600 | | 2005-01-18 | 00:00:00 | 19,45 | 19,45 | 19,13 | 19,40 | 32.415.000 | | 2005-01-19 | 00:00:00 | 19,43 | 19,48 | 19,31 | 19,31 | 10.711.100 | | 2005-01-20 | 00:00:00 | 19,20 | 19,29 | 19,15 | 19,22 | 7.002.000 | | 2005-01-21 | 00:00:00 | 19,19 | 19,32 | 19,15 | 19,20 | 15.249.200 | | 2005-01-24 | 00:00:00 | 19,18 | 19,43 | 19,12 | 19,34 | 11.102.700 | | 2005-01-25 | 00:00:00 | 19,31 | 19,45 | 19,30 | 19,44 | 21.610.700 | | 2005-01-26 | 00:00:00 | 19,35 | 19,42 | 19,31 | 19,41 | 16.401.400 | | 2005-01-27 | 00:00:00 | 19,37 | 19,55 | 19,37 | 19,55 | 7.931.400 | | 2005-01-28 | 00:00:00 | 19,58 | 19,58 | 19,38 | 19,45 | 8.784.700 | | 2005-01-31 | 00:00:00 | 19,44 | 19,60 | 19,39 | 19,60 | 6.958.600 | | 2005-02-01 | 00:00:00 | 19,56 | 19,74 | 19,51 | 19,74 | 10.567.700 | | 2005-02-02 | 00:00:00 | 19,69 | 19,73 | 19,63 | 19,71 | 8.335.000 | | 2005-02-03 | 00:00:00 | 19,70 | 19,74 | 19,60 | 19,69 | 5.851.700 | | 2005-02-04 | 00:00:00 | 19,66 | 19,87 | 19,66 | 19,86 | 8.992.900 | | 2005-02-07 | 00:00:00 | 19,86 | 20,09 | 19,84 | 20,09 | 12.663.500 | | 2005-02-08 | 00:00:00 | 20,05 | 20,07 | 19,88 | 20,02 | 7.051.500 | | 2005-02-09 | 00:00:00 | 19,99 | 20,01 | 19,86 | 19,99 | 8.906.100 | | 2005-02-10 | 00:00:00 | 19,95 | 20,04 | 19,72 | 19,96 | 6.343.700 | | 2005-02-11 | 00:00:00 | 20,00 | 20,10 | 19,87 | 20,10 | 8.122.300 | | 2005-02-14 | 00:00:00 | 20,04 | 20,07 | 19,87 | 19,96 | 7.609.300 | | 2005-02-15 | 00:00:00 | 19,89 | 20,12 | 19,79 | 20,12 | 7.834.900 | | 2005-02-16 | 00:00:00 | 20,15 | 20,17 | 19,93 | 20,07 | 6.567.400 | | 2005-02-17 | 00:00:00 | 20,10 | 20,53 | 20,07 | 20,28 | 10.780.200 | | 2005-02-18 | 00:00:00 | 20,39 | 20,64 | 20,32 | 20,64 | 9.971.500 | | 2005-02-21 | 00:00:00 | 20,50 | 20,64 | 20,38 | 20,47 | 7.029.600 | | 2005-02-22 | 00:00:00 | 19,95 | 20,07 | 19,55 | 20,07 | 33.043.200 | | 2005-02-23 | 00:00:00 | 20,03 | 20,03 | 19,84 | 20,00 | 10.399.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
