(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-01 | 00:00:00 | 25,95 | 26,09 | 25,89 | 25,91 | 12.620.700 | | 2006-11-02 | 00:00:00 | 25,95 | 26,40 | 25,92 | 26,18 | 16.169.800 | | 2006-11-03 | 00:00:00 | 26,35 | 26,74 | 26,26 | 26,65 | 13.202.900 | | 2006-11-06 | 00:00:00 | 26,67 | 27,07 | 26,48 | 27,05 | 30.440.600 | | 2006-11-07 | 00:00:00 | 27,15 | 27,96 | 27,15 | 27,76 | 50.825.700 | | 2006-11-08 | 00:00:00 | 27,75 | 28,10 | 27,65 | 27,80 | 65.603.600 | | 2006-11-09 | 00:00:00 | 27,86 | 28,04 | 27,62 | 27,91 | 10.883.400 | | 2006-11-10 | 00:00:00 | 27,80 | 27,88 | 27,65 | 27,80 | 12.802.500 | | 2006-11-13 | 00:00:00 | 27,81 | 28,00 | 27,59 | 27,80 | 14.553.500 | | 2006-11-14 | 00:00:00 | 27,81 | 28,55 | 27,80 | 28,41 | 16.316.200 | | 2006-11-15 | 00:00:00 | 28,47 | 28,55 | 27,62 | 27,90 | 13.310.700 | | 2006-11-16 | 00:00:00 | 28,00 | 28,03 | 27,36 | 27,81 | 9.606.300 | | 2006-11-17 | 00:00:00 | 27,30 | 27,40 | 27,08 | 27,19 | 20.950.200 | | 2006-11-20 | 00:00:00 | 26,90 | 27,58 | 26,81 | 27,55 | 13.752.900 | | 2006-11-21 | 00:00:00 | 27,50 | 27,75 | 27,22 | 27,65 | 8.734.200 | | 2006-11-22 | 00:00:00 | 27,70 | 27,90 | 27,63 | 27,80 | 7.435.000 | | 2006-11-23 | 00:00:00 | 27,80 | 27,82 | 27,53 | 27,80 | 5.083.100 | | 2006-11-24 | 00:00:00 | 27,80 | 27,80 | 27,45 | 27,65 | 8.887.700 | | 2006-11-27 | 00:00:00 | 27,65 | 27,80 | 27,34 | 27,40 | 20.829.900 | | 2006-11-28 | 00:00:00 | 27,25 | 27,70 | 27,25 | 27,53 | 14.890.200 | | 2006-11-29 | 00:00:00 | 27,80 | 27,80 | 27,14 | 27,70 | 10.124.400 | | 2006-11-30 | 00:00:00 | 27,55 | 27,69 | 27,00 | 27,10 | 11.839.300 | | 2006-12-01 | 00:00:00 | 27,18 | 27,23 | 26,60 | 26,84 | 12.000.600 | | 2006-12-04 | 00:00:00 | 27,00 | 27,19 | 26,80 | 27,15 | 8.797.600 | | 2006-12-05 | 00:00:00 | 27,29 | 27,67 | 27,21 | 27,60 | 25.551.000 | | 2006-12-06 | 00:00:00 | 27,69 | 27,86 | 27,60 | 27,70 | 7.554.000 | | 2006-12-07 | 00:00:00 | 27,50 | 27,90 | 27,50 | 27,71 | 14.611.500 | | 2006-12-08 | 00:00:00 | 27,70 | 27,83 | 27,37 | 27,70 | 4.426.900 | | 2006-12-11 | 00:00:00 | 27,75 | 27,88 | 27,63 | 27,75 | 8.366.000 | | 2006-12-12 | 00:00:00 | 27,70 | 27,78 | 27,60 | 27,71 | 20.659.600 | | 2006-12-13 | 00:00:00 | 27,66 | 27,93 | 27,56 | 27,91 | 26.604.000 | | 2006-12-14 | 00:00:00 | 27,90 | 27,98 | 27,70 | 27,84 | 9.744.000 | | 2006-12-15 | 00:00:00 | 27,70 | 27,93 | 27,66 | 27,80 | 44.670.700 | | 2006-12-18 | 00:00:00 | 27,72 | 27,80 | 27,13 | 27,13 | 44.079.000 | | 2006-12-19 | 00:00:00 | 26,77 | 27,22 | 26,60 | 26,96 | 9.993.100 | | 2006-12-20 | 00:00:00 | 27,13 | 27,21 | 26,71 | 26,92 | 15.378.000 | | 2006-12-21 | 00:00:00 | 26,92 | 26,93 | 25,86 | 26,60 | 72.570.900 | | 2006-12-22 | 00:00:00 | 26,40 | 26,55 | 26,25 | 26,25 | 28.569.700 | | 2006-12-25 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 0 | | 2006-12-26 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 0 | | 2006-12-27 | 00:00:00 | 25,97 | 26,59 | 25,94 | 26,50 | 5.473.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
