(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-15 | 00:00:00 | 20,63 | 20,74 | 20,54 | 20,67 | 13.964.300 | 2005-06-16 | 00:00:00 | 20,76 | 20,97 | 20,71 | 20,90 | 11.908.700 | 2005-06-17 | 00:00:00 | 20,99 | 21,34 | 20,88 | 21,22 | 37.467.900 | 2005-06-20 | 00:00:00 | 21,35 | 21,38 | 21,12 | 21,24 | 21.455.400 | 2005-06-21 | 00:00:00 | 21,35 | 21,38 | 21,24 | 21,37 | 8.634.100 | 2005-06-22 | 00:00:00 | 21,26 | 21,38 | 21,14 | 21,24 | 7.165.800 | 2005-06-23 | 00:00:00 | 21,28 | 21,64 | 21,18 | 21,58 | 11.728.500 | 2005-06-24 | 00:00:00 | 21,44 | 21,57 | 21,27 | 21,34 | 12.965.900 | 2005-06-27 | 00:00:00 | 21,20 | 21,41 | 21,17 | 21,37 | 19.363.500 | 2005-06-28 | 00:00:00 | 21,31 | 21,49 | 21,20 | 21,37 | 16.779.400 | 2005-06-29 | 00:00:00 | 21,39 | 21,39 | 21,20 | 21,20 | 20.628.100 | 2005-06-30 | 00:00:00 | 21,25 | 21,25 | 20,99 | 21,16 | 35.387.100 | 2005-07-01 | 00:00:00 | 21,06 | 21,49 | 21,06 | 21,49 | 47.830.000 | 2005-07-04 | 00:00:00 | 21,53 | 21,90 | 21,51 | 21,73 | 11.521.000 | 2005-07-05 | 00:00:00 | 21,70 | 22,00 | 21,51 | 21,96 | 24.927.400 | 2005-07-06 | 00:00:00 | 22,03 | 22,50 | 22,03 | 22,41 | 18.561.000 | 2005-07-07 | 00:00:00 | 22,40 | 22,40 | 21,10 | 22,07 | 26.301.900 | 2005-07-08 | 00:00:00 | 22,30 | 22,99 | 22,26 | 22,85 | 58.254.700 | 2005-07-11 | 00:00:00 | 22,81 | 22,96 | 22,64 | 22,78 | 8.631.000 | 2005-07-12 | 00:00:00 | 22,79 | 22,79 | 22,51 | 22,62 | 35.335.700 | 2005-07-13 | 00:00:00 | 22,69 | 22,96 | 22,67 | 22,96 | 14.219.200 | 2005-07-14 | 00:00:00 | 22,93 | 23,14 | 22,86 | 22,90 | 12.631.800 | 2005-07-15 | 00:00:00 | 22,80 | 22,84 | 22,46 | 22,70 | 7.435.600 | 2005-07-18 | 00:00:00 | 22,61 | 22,79 | 22,41 | 22,67 | 8.083.400 | 2005-07-19 | 00:00:00 | 22,75 | 23,09 | 22,66 | 23,09 | 9.732.400 | 2005-07-20 | 00:00:00 | 23,08 | 23,08 | 22,71 | 22,76 | 9.086.400 | 2005-07-21 | 00:00:00 | 22,89 | 22,89 | 22,47 | 22,73 | 14.122.700 | 2005-07-22 | 00:00:00 | 22,61 | 22,95 | 22,48 | 22,82 | 6.726.300 | 2005-07-25 | 00:00:00 | 23,05 | 23,24 | 23,05 | 23,15 | 7.473.100 | 2005-07-26 | 00:00:00 | 23,23 | 23,28 | 23,09 | 23,24 | 5.084.700 | 2005-07-27 | 00:00:00 | 23,29 | 23,46 | 23,19 | 23,28 | 6.418.300 | 2005-07-28 | 00:00:00 | 23,48 | 23,48 | 22,85 | 22,96 | 7.887.200 | 2005-07-29 | 00:00:00 | 23,06 | 23,21 | 22,96 | 23,12 | 6.219.200 | 2005-08-01 | 00:00:00 | 23,26 | 23,42 | 22,97 | 22,99 | 5.927.900 | 2005-08-02 | 00:00:00 | 22,97 | 23,23 | 22,95 | 23,23 | 5.184.900 | 2005-08-03 | 00:00:00 | 23,23 | 23,43 | 23,13 | 23,38 | 7.270.900 | 2005-08-04 | 00:00:00 | 23,38 | 23,38 | 22,93 | 23,04 | 6.424.100 | 2005-08-05 | 00:00:00 | 22,92 | 23,18 | 22,87 | 23,01 | 9.506.000 | 2005-08-08 | 00:00:00 | 23,04 | 23,42 | 23,02 | 23,42 | 10.692.400 | 2005-08-09 | 00:00:00 | 23,33 | 23,87 | 23,33 | 23,87 | 8.805.400 | 2005-08-10 | 00:00:00 | 23,76 | 23,99 | 23,76 | 23,97 | 10.566.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|