(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 20,03 | 20,03 | 19,84 | 20,00 | 10.399.400 | | 2005-02-24 | 00:00:00 | 20,02 | 20,37 | 20,00 | 20,28 | 16.928.100 | | 2005-02-25 | 00:00:00 | 20,45 | 20,58 | 20,40 | 20,52 | 9.491.700 | | 2005-02-28 | 00:00:00 | 20,64 | 20,71 | 20,45 | 20,56 | 11.075.700 | | 2005-03-01 | 00:00:00 | 20,51 | 20,67 | 20,50 | 20,65 | 7.981.100 | | 2005-03-02 | 00:00:00 | 20,59 | 20,87 | 20,50 | 20,71 | 11.248.600 | | 2005-03-03 | 00:00:00 | 20,75 | 21,25 | 20,69 | 21,02 | 12.911.600 | | 2005-03-04 | 00:00:00 | 21,03 | 21,35 | 21,03 | 21,35 | 8.003.300 | | 2005-03-07 | 00:00:00 | 21,24 | 21,28 | 21,12 | 21,23 | 8.792.000 | | 2005-03-08 | 00:00:00 | 21,15 | 21,21 | 20,98 | 21,15 | 6.954.900 | | 2005-03-09 | 00:00:00 | 21,30 | 21,48 | 21,18 | 21,18 | 9.298.300 | | 2005-03-10 | 00:00:00 | 20,84 | 20,95 | 20,69 | 20,74 | 23.600.200 | | 2005-03-11 | 00:00:00 | 20,81 | 20,97 | 20,72 | 20,84 | 5.181.600 | | 2005-03-14 | 00:00:00 | 20,82 | 20,94 | 20,76 | 20,78 | 14.093.200 | | 2005-03-15 | 00:00:00 | 20,84 | 21,02 | 20,83 | 20,88 | 8.483.800 | | 2005-03-16 | 00:00:00 | 20,91 | 20,94 | 20,32 | 20,40 | 19.608.600 | | 2005-03-17 | 00:00:00 | 20,50 | 20,55 | 20,32 | 20,46 | 10.785.300 | | 2005-03-18 | 00:00:00 | 20,60 | 20,67 | 20,42 | 20,67 | 35.857.500 | | 2005-03-21 | 00:00:00 | 20,60 | 20,91 | 20,60 | 20,67 | 10.903.900 | | 2005-03-22 | 00:00:00 | 20,71 | 20,75 | 20,37 | 20,62 | 6.776.900 | | 2005-03-23 | 00:00:00 | 20,42 | 20,46 | 20,18 | 20,32 | 8.282.000 | | 2005-03-24 | 00:00:00 | 20,25 | 20,48 | 20,15 | 20,40 | 23.878.300 | | 2005-03-25 | 00:00:00 | 20,40 | 20,40 | 20,40 | 20,40 | 0 | | 2005-03-28 | 00:00:00 | 20,40 | 20,40 | 20,40 | 20,40 | 0 | | 2005-03-29 | 00:00:00 | 20,35 | 20,51 | 20,09 | 20,51 | 6.666.300 | | 2005-03-30 | 00:00:00 | 20,45 | 20,46 | 20,25 | 20,25 | 9.436.400 | | 2005-03-31 | 00:00:00 | 20,43 | 20,63 | 20,35 | 20,42 | 7.347.000 | | 2005-04-01 | 00:00:00 | 20,52 | 20,73 | 20,45 | 20,56 | 5.956.300 | | 2005-04-04 | 00:00:00 | 20,55 | 20,87 | 20,50 | 20,67 | 7.975.400 | | 2005-04-05 | 00:00:00 | 20,83 | 20,88 | 20,67 | 20,86 | 8.414.500 | | 2005-04-06 | 00:00:00 | 20,90 | 21,12 | 20,86 | 21,04 | 9.502.900 | | 2005-04-07 | 00:00:00 | 21,12 | 21,24 | 20,96 | 21,05 | 5.282.300 | | 2005-04-08 | 00:00:00 | 21,18 | 21,18 | 20,69 | 20,77 | 7.549.800 | | 2005-04-11 | 00:00:00 | 20,61 | 20,74 | 20,39 | 20,60 | 24.638.100 | | 2005-04-12 | 00:00:00 | 20,67 | 20,72 | 20,51 | 20,60 | 5.261.700 | | 2005-04-13 | 00:00:00 | 20,67 | 20,78 | 20,56 | 20,76 | 8.078.400 | | 2005-04-14 | 00:00:00 | 20,55 | 20,85 | 20,53 | 20,81 | 9.328.900 | | 2005-04-15 | 00:00:00 | 20,56 | 20,65 | 20,26 | 20,30 | 11.010.000 | | 2005-04-18 | 00:00:00 | 19,90 | 20,02 | 19,73 | 19,87 | 13.751.400 | | 2005-04-19 | 00:00:00 | 19,92 | 20,03 | 19,70 | 19,78 | 9.839.400 | | 2005-04-20 | 00:00:00 | 19,89 | 19,94 | 19,60 | 19,71 | 7.515.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
