(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 24,60 | 24,78 | 24,54 | 24,78 | 7.591.300 | | 2006-01-26 | 00:00:00 | 22,52 | 22,91 | 22,47 | 22,88 | 41.494.300 | | 2006-01-27 | 00:00:00 | 22,93 | 22,95 | 21,90 | 22,17 | 30.402.700 | | 2006-01-30 | 00:00:00 | 22,00 | 22,07 | 21,76 | 22,00 | 25.303.300 | | 2006-01-31 | 00:00:00 | 22,19 | 22,54 | 22,07 | 22,31 | 34.688.100 | | 2006-02-01 | 00:00:00 | 22,35 | 22,59 | 22,29 | 22,59 | 11.788.600 | | 2006-02-02 | 00:00:00 | 22,50 | 22,59 | 22,22 | 22,28 | 13.678.700 | | 2006-02-03 | 00:00:00 | 22,39 | 22,41 | 22,10 | 22,25 | 11.170.800 | | 2006-02-06 | 00:00:00 | 22,73 | 23,34 | 22,73 | 23,18 | 22.236.400 | | 2006-02-07 | 00:00:00 | 23,33 | 23,38 | 22,90 | 23,20 | 16.031.400 | | 2006-02-08 | 00:00:00 | 22,91 | 23,09 | 22,76 | 22,89 | 11.130.800 | | 2006-02-09 | 00:00:00 | 23,08 | 23,41 | 23,06 | 23,32 | 10.763.000 | | 2006-02-10 | 00:00:00 | 23,32 | 23,36 | 23,17 | 23,36 | 8.034.800 | | 2006-02-13 | 00:00:00 | 23,44 | 23,58 | 23,21 | 23,43 | 7.749.400 | | 2006-02-14 | 00:00:00 | 23,40 | 23,42 | 23,00 | 23,19 | 8.773.700 | | 2006-02-15 | 00:00:00 | 23,15 | 23,24 | 23,06 | 23,10 | 6.687.300 | | 2006-02-16 | 00:00:00 | 23,10 | 23,21 | 23,08 | 23,18 | 8.168.400 | | 2006-02-17 | 00:00:00 | 23,08 | 23,41 | 23,08 | 23,30 | 9.458.800 | | 2006-02-20 | 00:00:00 | 23,33 | 23,52 | 23,30 | 23,49 | 5.389.100 | | 2006-02-21 | 00:00:00 | 23,63 | 23,98 | 23,52 | 23,75 | 27.681.600 | | 2006-02-22 | 00:00:00 | 23,75 | 23,75 | 23,43 | 23,59 | 7.012.900 | | 2006-02-23 | 00:00:00 | 23,52 | 23,57 | 23,17 | 23,21 | 9.609.800 | | 2006-02-24 | 00:00:00 | 23,30 | 24,05 | 23,29 | 23,77 | 12.382.100 | | 2006-02-27 | 00:00:00 | 23,90 | 23,95 | 23,69 | 23,79 | 11.019.500 | | 2006-02-28 | 00:00:00 | 23,65 | 23,73 | 23,25 | 23,44 | 8.354.000 | | 2006-03-01 | 00:00:00 | 23,41 | 23,60 | 23,36 | 23,55 | 6.342.700 | | 2006-03-02 | 00:00:00 | 23,55 | 24,26 | 23,30 | 23,80 | 13.448.100 | | 2006-03-03 | 00:00:00 | 23,84 | 24,26 | 23,76 | 23,76 | 12.889.900 | | 2006-03-06 | 00:00:00 | 23,85 | 23,97 | 23,55 | 23,59 | 9.462.800 | | 2006-03-07 | 00:00:00 | 23,40 | 23,49 | 23,17 | 23,38 | 8.229.500 | | 2006-03-08 | 00:00:00 | 23,45 | 23,45 | 22,96 | 23,15 | 9.365.700 | | 2006-03-09 | 00:00:00 | 23,28 | 23,35 | 23,10 | 23,25 | 6.997.400 | | 2006-03-10 | 00:00:00 | 23,10 | 23,20 | 22,83 | 23,20 | 10.653.200 | | 2006-03-13 | 00:00:00 | 23,23 | 23,33 | 23,16 | 23,25 | 5.728.300 | | 2006-03-14 | 00:00:00 | 23,20 | 23,33 | 23,03 | 23,20 | 6.067.600 | | 2006-03-15 | 00:00:00 | 23,24 | 23,44 | 23,20 | 23,30 | 7.868.700 | | 2006-03-16 | 00:00:00 | 23,46 | 23,94 | 23,25 | 23,71 | 21.364.000 | | 2006-03-17 | 00:00:00 | 23,90 | 24,03 | 23,65 | 23,75 | 20.180.300 | | 2006-03-20 | 00:00:00 | 23,93 | 24,00 | 23,73 | 23,88 | 15.809.300 | | 2006-03-21 | 00:00:00 | 23,75 | 23,78 | 23,56 | 23,75 | 5.845.600 | | 2006-03-22 | 00:00:00 | 23,57 | 23,75 | 23,51 | 23,71 | 5.215.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
