(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 26,60 | 26,68 | 26,02 | 26,02 | 11.990.000 | | 2005-10-06 | 00:00:00 | 25,70 | 25,70 | 25,26 | 25,54 | 13.940.200 | | 2005-10-07 | 00:00:00 | 25,50 | 25,79 | 25,37 | 25,56 | 7.661.100 | | 2005-10-10 | 00:00:00 | 25,70 | 25,94 | 25,49 | 25,50 | 7.565.500 | | 2005-10-11 | 00:00:00 | 25,42 | 25,58 | 25,39 | 25,44 | 9.236.400 | | 2005-10-12 | 00:00:00 | 25,42 | 25,63 | 25,25 | 25,46 | 8.078.100 | | 2005-10-13 | 00:00:00 | 25,44 | 25,52 | 24,83 | 24,89 | 10.265.100 | | 2005-10-14 | 00:00:00 | 25,01 | 25,01 | 24,25 | 24,75 | 10.863.700 | | 2005-10-17 | 00:00:00 | 25,00 | 25,43 | 24,97 | 25,06 | 9.792.200 | | 2005-10-18 | 00:00:00 | 25,23 | 25,28 | 24,72 | 24,87 | 6.124.800 | | 2005-10-19 | 00:00:00 | 24,27 | 24,60 | 24,12 | 24,60 | 19.190.300 | | 2005-10-20 | 00:00:00 | 24,90 | 24,99 | 24,15 | 24,22 | 14.559.000 | | 2005-10-21 | 00:00:00 | 24,10 | 24,18 | 23,60 | 23,97 | 14.180.400 | | 2005-10-24 | 00:00:00 | 23,80 | 24,74 | 23,74 | 24,49 | 10.298.900 | | 2005-10-25 | 00:00:00 | 24,38 | 24,60 | 24,10 | 24,36 | 6.261.200 | | 2005-10-26 | 00:00:00 | 24,41 | 24,85 | 24,41 | 24,67 | 6.506.900 | | 2005-10-27 | 00:00:00 | 24,38 | 24,63 | 24,16 | 24,20 | 7.600.300 | | 2005-10-28 | 00:00:00 | 24,24 | 24,45 | 23,99 | 24,08 | 8.343.000 | | 2005-10-31 | 00:00:00 | 24,24 | 24,96 | 24,12 | 24,84 | 8.597.900 | | 2005-11-01 | 00:00:00 | 24,85 | 24,95 | 24,52 | 24,71 | 5.370.300 | | 2005-11-02 | 00:00:00 | 24,61 | 24,99 | 24,53 | 24,99 | 5.681.300 | | 2005-11-03 | 00:00:00 | 25,17 | 25,48 | 25,02 | 25,23 | 6.028.800 | | 2005-11-04 | 00:00:00 | 25,40 | 25,73 | 25,30 | 25,39 | 6.049.400 | | 2005-11-07 | 00:00:00 | 25,40 | 25,50 | 25,03 | 25,28 | 5.756.500 | | 2005-11-08 | 00:00:00 | 25,28 | 25,43 | 25,07 | 25,25 | 3.881.600 | | 2005-11-09 | 00:00:00 | 25,38 | 25,74 | 25,19 | 25,25 | 4.069.200 | | 2005-11-10 | 00:00:00 | 25,00 | 25,16 | 24,34 | 24,52 | 10.495.800 | | 2005-11-11 | 00:00:00 | 24,70 | 24,78 | 24,36 | 24,74 | 7.125.100 | | 2005-11-14 | 00:00:00 | 24,61 | 25,15 | 24,50 | 24,85 | 6.034.700 | | 2005-11-15 | 00:00:00 | 24,86 | 24,98 | 24,42 | 24,70 | 6.394.600 | | 2005-11-16 | 00:00:00 | 24,58 | 24,66 | 24,11 | 24,53 | 5.846.800 | | 2005-11-17 | 00:00:00 | 24,74 | 24,95 | 24,55 | 24,67 | 6.039.800 | | 2005-11-18 | 00:00:00 | 24,89 | 25,20 | 24,73 | 24,90 | 6.053.100 | | 2005-11-21 | 00:00:00 | 24,90 | 25,74 | 24,90 | 25,60 | 7.857.500 | | 2005-11-22 | 00:00:00 | 25,85 | 26,03 | 25,48 | 25,88 | 7.087.800 | | 2005-11-23 | 00:00:00 | 26,00 | 26,07 | 25,81 | 25,92 | 5.476.600 | | 2005-11-24 | 00:00:00 | 25,83 | 25,97 | 25,51 | 25,97 | 5.514.900 | | 2005-11-25 | 00:00:00 | 26,00 | 26,14 | 25,90 | 25,98 | 5.424.700 | | 2005-11-28 | 00:00:00 | 25,93 | 26,40 | 25,51 | 25,65 | 9.215.300 | | 2005-11-29 | 00:00:00 | 25,45 | 25,45 | 25,13 | 25,37 | 9.088.200 | | 2005-11-30 | 00:00:00 | 25,38 | 25,38 | 25,01 | 25,01 | 8.239.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
