(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 25,38 | 25,38 | 25,01 | 25,01 | 8.239.700 | 2005-12-01 | 00:00:00 | 25,07 | 25,50 | 25,07 | 25,49 | 25.398.100 | 2005-12-02 | 00:00:00 | 25,60 | 25,70 | 25,32 | 25,56 | 5.442.400 | 2005-12-05 | 00:00:00 | 25,76 | 26,00 | 25,48 | 25,60 | 13.510.100 | 2005-12-06 | 00:00:00 | 25,69 | 25,76 | 25,35 | 25,54 | 6.729.900 | 2005-12-07 | 00:00:00 | 25,64 | 25,79 | 25,25 | 25,42 | 5.898.800 | 2005-12-08 | 00:00:00 | 25,17 | 25,50 | 25,03 | 25,46 | 15.343.100 | 2005-12-09 | 00:00:00 | 25,29 | 25,32 | 24,88 | 25,01 | 11.991.100 | 2005-12-12 | 00:00:00 | 25,04 | 25,38 | 24,91 | 25,05 | 12.787.800 | 2005-12-13 | 00:00:00 | 25,09 | 25,41 | 25,09 | 25,30 | 7.474.300 | 2005-12-14 | 00:00:00 | 25,33 | 25,55 | 25,10 | 25,34 | 16.018.900 | 2005-12-15 | 00:00:00 | 25,40 | 25,40 | 25,09 | 25,13 | 23.874.100 | 2005-12-16 | 00:00:00 | 25,30 | 25,60 | 25,02 | 25,14 | 30.096.700 | 2005-12-19 | 00:00:00 | 24,85 | 25,00 | 24,45 | 24,56 | 23.787.000 | 2005-12-20 | 00:00:00 | 24,48 | 24,92 | 24,46 | 24,74 | 16.198.000 | 2005-12-21 | 00:00:00 | 24,74 | 25,16 | 24,72 | 24,94 | 8.472.300 | 2005-12-22 | 00:00:00 | 24,83 | 25,00 | 24,76 | 24,85 | 18.824.900 | 2005-12-23 | 00:00:00 | 24,99 | 25,13 | 24,91 | 25,06 | 4.339.500 | 2005-12-26 | 00:00:00 | 25,06 | 25,06 | 25,06 | 25,06 | 0 | 2005-12-27 | 00:00:00 | 24,97 | 25,20 | 24,97 | 25,08 | 7.238.900 | 2005-12-28 | 00:00:00 | 24,91 | 25,01 | 24,81 | 24,92 | 4.493.800 | 2005-12-29 | 00:00:00 | 25,00 | 25,21 | 24,97 | 25,02 | 3.105.900 | 2005-12-30 | 00:00:00 | 25,08 | 25,08 | 24,60 | 24,67 | 4.090.100 | 2006-01-02 | 00:00:00 | 24,75 | 25,01 | 24,69 | 24,96 | 2.856.600 | 2006-01-03 | 00:00:00 | 25,04 | 25,59 | 24,97 | 25,47 | 16.414.500 | 2006-01-04 | 00:00:00 | 25,68 | 25,93 | 25,36 | 25,69 | 15.657.000 | 2006-01-05 | 00:00:00 | 25,61 | 25,89 | 25,56 | 25,71 | 15.532.400 | 2006-01-06 | 00:00:00 | 25,71 | 25,71 | 25,71 | 25,71 | 0 | 2006-01-09 | 00:00:00 | 26,05 | 26,35 | 25,95 | 26,10 | 45.718.200 | 2006-01-10 | 00:00:00 | 26,10 | 26,10 | 25,87 | 25,87 | 50.808.400 | 2006-01-11 | 00:00:00 | 25,88 | 26,12 | 25,80 | 26,02 | 13.839.900 | 2006-01-12 | 00:00:00 | 25,85 | 25,99 | 25,58 | 25,78 | 26.572.800 | 2006-01-13 | 00:00:00 | 25,70 | 25,72 | 25,26 | 25,44 | 16.672.400 | 2006-01-16 | 00:00:00 | 25,40 | 25,84 | 25,36 | 25,74 | 29.403.300 | 2006-01-17 | 00:00:00 | 25,63 | 25,84 | 25,34 | 25,74 | 32.564.100 | 2006-01-18 | 00:00:00 | 25,70 | 25,72 | 25,31 | 25,31 | 27.440.900 | 2006-01-19 | 00:00:00 | 25,40 | 25,48 | 25,06 | 25,14 | 9.783.400 | 2006-01-20 | 00:00:00 | 25,26 | 25,47 | 25,15 | 25,15 | 11.141.200 | 2006-01-23 | 00:00:00 | 24,90 | 25,18 | 24,75 | 24,95 | 8.330.500 | 2006-01-24 | 00:00:00 | 24,90 | 25,00 | 24,63 | 24,69 | 7.495.900 | 2006-01-25 | 00:00:00 | 24,60 | 24,78 | 24,54 | 24,78 | 7.591.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|