(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 19,89 | 19,94 | 19,60 | 19,71 | 7.515.100 | | 2005-04-21 | 00:00:00 | 19,52 | 19,76 | 19,50 | 19,62 | 10.711.000 | | 2005-04-22 | 00:00:00 | 19,88 | 19,93 | 19,73 | 19,82 | 4.229.300 | | 2005-04-25 | 00:00:00 | 19,76 | 20,04 | 19,76 | 19,97 | 4.615.300 | | 2005-04-26 | 00:00:00 | 19,92 | 20,04 | 19,85 | 19,97 | 5.564.500 | | 2005-04-27 | 00:00:00 | 19,95 | 19,95 | 19,59 | 19,67 | 9.981.100 | | 2005-04-28 | 00:00:00 | 19,74 | 19,79 | 19,50 | 19,60 | 10.803.800 | | 2005-04-29 | 00:00:00 | 19,67 | 19,74 | 19,52 | 19,63 | 4.935.400 | | 2005-05-02 | 00:00:00 | 19,84 | 19,87 | 19,73 | 19,82 | 5.526.800 | | 2005-05-03 | 00:00:00 | 19,74 | 19,92 | 19,69 | 19,91 | 4.677.300 | | 2005-05-04 | 00:00:00 | 19,88 | 19,90 | 19,72 | 19,87 | 4.024.600 | | 2005-05-05 | 00:00:00 | 19,98 | 20,18 | 19,98 | 20,08 | 6.413.400 | | 2005-05-06 | 00:00:00 | 20,01 | 20,23 | 19,96 | 20,16 | 5.930.900 | | 2005-05-09 | 00:00:00 | 20,03 | 20,13 | 19,97 | 20,07 | 4.955.400 | | 2005-05-10 | 00:00:00 | 20,11 | 20,12 | 19,91 | 19,97 | 4.652.600 | | 2005-05-11 | 00:00:00 | 19,97 | 20,03 | 19,76 | 19,90 | 5.375.700 | | 2005-05-12 | 00:00:00 | 20,01 | 20,10 | 19,80 | 19,90 | 5.508.300 | | 2005-05-13 | 00:00:00 | 19,74 | 19,79 | 19,60 | 19,74 | 9.108.100 | | 2005-05-16 | 00:00:00 | 19,60 | 19,73 | 19,59 | 19,68 | 3.300.800 | | 2005-05-17 | 00:00:00 | 19,77 | 19,79 | 19,60 | 19,65 | 6.782.300 | | 2005-05-18 | 00:00:00 | 19,75 | 20,03 | 19,75 | 19,95 | 8.867.500 | | 2005-05-19 | 00:00:00 | 19,91 | 20,07 | 19,87 | 20,03 | 5.178.400 | | 2005-05-20 | 00:00:00 | 20,05 | 20,14 | 19,90 | 19,95 | 4.599.300 | | 2005-05-23 | 00:00:00 | 20,00 | 20,00 | 19,77 | 19,90 | 6.987.700 | | 2005-05-24 | 00:00:00 | 19,92 | 20,05 | 19,87 | 19,94 | 7.223.500 | | 2005-05-25 | 00:00:00 | 19,97 | 20,25 | 19,88 | 20,18 | 10.187.500 | | 2005-05-26 | 00:00:00 | 20,25 | 20,63 | 20,22 | 20,57 | 9.991.000 | | 2005-05-27 | 00:00:00 | 20,50 | 20,63 | 20,50 | 20,60 | 4.753.800 | | 2005-05-30 | 00:00:00 | 20,61 | 20,80 | 20,54 | 20,75 | 4.393.000 | | 2005-05-31 | 00:00:00 | 20,80 | 20,84 | 20,26 | 20,31 | 18.986.600 | | 2005-06-01 | 00:00:00 | 20,41 | 20,54 | 20,23 | 20,48 | 17.192.100 | | 2005-06-02 | 00:00:00 | 20,55 | 20,56 | 20,36 | 20,42 | 9.138.800 | | 2005-06-03 | 00:00:00 | 20,42 | 20,42 | 20,42 | 20,42 | 0 | | 2005-06-06 | 00:00:00 | 20,30 | 20,47 | 20,16 | 20,20 | 6.437.500 | | 2005-06-07 | 00:00:00 | 20,18 | 20,27 | 20,07 | 20,22 | 10.728.900 | | 2005-06-08 | 00:00:00 | 20,04 | 20,10 | 19,78 | 20,02 | 30.263.600 | | 2005-06-09 | 00:00:00 | 19,90 | 19,96 | 19,74 | 19,90 | 14.271.500 | | 2005-06-10 | 00:00:00 | 20,12 | 20,29 | 20,01 | 20,11 | 14.454.300 | | 2005-06-13 | 00:00:00 | 20,08 | 20,36 | 19,96 | 20,29 | 9.315.800 | | 2005-06-14 | 00:00:00 | 20,33 | 20,55 | 20,16 | 20,54 | 13.964.100 | | 2005-06-15 | 00:00:00 | 20,63 | 20,74 | 20,54 | 20,67 | 13.964.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
