(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 23,76 | 23,99 | 23,76 | 23,97 | 10.566.300 | | 2005-08-11 | 00:00:00 | 23,94 | 24,23 | 23,78 | 24,16 | 10.236.700 | | 2005-08-12 | 00:00:00 | 24,28 | 24,30 | 23,93 | 24,15 | 4.922.100 | | 2005-08-15 | 00:00:00 | 24,02 | 24,24 | 24,02 | 24,15 | 1.923.800 | | 2005-08-16 | 00:00:00 | 24,24 | 24,25 | 23,72 | 23,85 | 5.957.400 | | 2005-08-17 | 00:00:00 | 23,80 | 23,81 | 23,51 | 23,80 | 6.969.100 | | 2005-08-18 | 00:00:00 | 23,69 | 23,69 | 23,47 | 23,52 | 7.053.800 | | 2005-08-19 | 00:00:00 | 23,56 | 23,88 | 23,53 | 23,83 | 6.374.800 | | 2005-08-22 | 00:00:00 | 24,50 | 24,50 | 23,99 | 24,09 | 6.721.800 | | 2005-08-23 | 00:00:00 | 24,03 | 24,06 | 23,82 | 23,86 | 6.097.700 | | 2005-08-24 | 00:00:00 | 23,74 | 23,88 | 23,62 | 23,85 | 7.909.000 | | 2005-08-25 | 00:00:00 | 23,74 | 23,82 | 23,52 | 23,52 | 4.831.200 | | 2005-08-26 | 00:00:00 | 23,53 | 23,67 | 23,08 | 23,17 | 22.834.600 | | 2005-08-29 | 00:00:00 | 23,05 | 23,42 | 23,04 | 23,28 | 7.207.400 | | 2005-08-30 | 00:00:00 | 23,34 | 23,48 | 23,33 | 23,37 | 5.002.800 | | 2005-08-31 | 00:00:00 | 23,51 | 24,05 | 23,49 | 23,98 | 12.235.300 | | 2005-09-01 | 00:00:00 | 24,06 | 24,54 | 24,03 | 24,54 | 9.732.600 | | 2005-09-02 | 00:00:00 | 24,52 | 24,93 | 24,47 | 24,56 | 10.000.000 | | 2005-09-05 | 00:00:00 | 24,50 | 24,70 | 24,34 | 24,63 | 10.869.800 | | 2005-09-06 | 00:00:00 | 24,49 | 25,05 | 24,49 | 24,95 | 9.195.000 | | 2005-09-07 | 00:00:00 | 24,93 | 25,04 | 24,84 | 24,91 | 9.985.500 | | 2005-09-08 | 00:00:00 | 24,98 | 25,12 | 24,85 | 25,10 | 6.743.700 | | 2005-09-09 | 00:00:00 | 25,10 | 25,65 | 25,10 | 25,62 | 7.108.000 | | 2005-09-12 | 00:00:00 | 25,80 | 26,07 | 25,71 | 25,95 | 9.659.900 | | 2005-09-13 | 00:00:00 | 25,89 | 26,07 | 25,56 | 25,60 | 9.569.400 | | 2005-09-14 | 00:00:00 | 25,68 | 25,80 | 25,37 | 25,54 | 16.464.100 | | 2005-09-15 | 00:00:00 | 25,64 | 25,97 | 25,55 | 25,65 | 8.235.500 | | 2005-09-16 | 00:00:00 | 25,67 | 25,82 | 25,55 | 25,74 | 14.506.500 | | 2005-09-19 | 00:00:00 | 25,74 | 26,19 | 25,49 | 26,06 | 11.008.200 | | 2005-09-20 | 00:00:00 | 26,18 | 26,53 | 26,09 | 26,23 | 7.850.600 | | 2005-09-21 | 00:00:00 | 26,16 | 26,40 | 26,10 | 26,12 | 9.971.300 | | 2005-09-22 | 00:00:00 | 26,26 | 27,30 | 25,97 | 27,00 | 17.260.100 | | 2005-09-23 | 00:00:00 | 26,93 | 28,81 | 26,73 | 27,96 | 13.089.200 | | 2005-09-26 | 00:00:00 | 27,69 | 28,05 | 26,79 | 27,00 | 14.109.900 | | 2005-09-27 | 00:00:00 | 27,29 | 27,45 | 26,88 | 27,08 | 7.610.900 | | 2005-09-28 | 00:00:00 | 27,08 | 27,20 | 26,70 | 26,95 | 12.212.100 | | 2005-09-29 | 00:00:00 | 27,02 | 27,15 | 26,81 | 27,15 | 6.646.300 | | 2005-09-30 | 00:00:00 | 27,25 | 27,28 | 26,90 | 26,96 | 6.113.600 | | 2005-10-03 | 00:00:00 | 26,97 | 27,35 | 26,95 | 27,27 | 5.416.400 | | 2005-10-04 | 00:00:00 | 27,25 | 27,25 | 26,82 | 26,87 | 8.140.700 | | 2005-10-05 | 00:00:00 | 26,60 | 26,68 | 26,02 | 26,02 | 11.990.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
