(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 | | 2003-04-23 | 00:00:00 | 13,85 | 13,85 | 13,49 | 13,58 | 7.230.300 | | 2003-04-24 | 00:00:00 | 13,61 | 13,61 | 13,40 | 13,51 | 6.111.500 | | 2003-04-25 | 00:00:00 | 13,49 | 13,62 | 13,29 | 13,43 | 6.874.300 | | 2003-04-28 | 00:00:00 | 13,49 | 13,65 | 13,34 | 13,55 | 6.626.300 | | 2003-04-29 | 00:00:00 | 13,58 | 13,67 | 13,28 | 13,30 | 11.633.000 | | 2003-04-30 | 00:00:00 | 13,28 | 13,38 | 13,00 | 13,05 | 10.501.800 | | 2003-05-01 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 0 | | 2003-05-02 | 00:00:00 | 13,13 | 13,16 | 12,83 | 13,16 | 5.637.800 | | 2003-05-05 | 00:00:00 | 13,23 | 13,42 | 13,12 | 13,18 | 5.082.900 | | 2003-05-06 | 00:00:00 | 13,10 | 13,42 | 13,07 | 13,39 | 7.299.800 | | 2003-05-07 | 00:00:00 | 13,39 | 13,50 | 13,26 | 13,42 | 6.385.900 | | 2003-05-08 | 00:00:00 | 13,42 | 13,44 | 13,05 | 13,15 | 5.067.900 | | 2003-05-09 | 00:00:00 | 13,22 | 13,39 | 13,01 | 13,38 | 4.607.400 | | 2003-05-12 | 00:00:00 | 13,45 | 13,50 | 13,32 | 13,38 | 5.517.300 | | 2003-05-13 | 00:00:00 | 13,40 | 13,50 | 13,25 | 13,33 | 4.366.900 | | 2003-05-14 | 00:00:00 | 13,42 | 13,65 | 13,36 | 13,38 | 10.692.700 | | 2003-05-15 | 00:00:00 | 13,38 | 13,64 | 13,31 | 13,60 | 3.867.000 | | 2003-05-16 | 00:00:00 | 13,63 | 13,73 | 13,51 | 13,63 | 4.899.800 | | 2003-05-19 | 00:00:00 | 13,49 | 13,55 | 13,19 | 13,25 | 6.071.800 | | 2003-05-20 | 00:00:00 | 13,30 | 13,40 | 13,15 | 13,33 | 5.155.000 | | 2003-05-21 | 00:00:00 | 13,32 | 13,37 | 12,98 | 13,30 | 7.858.400 | | 2003-05-22 | 00:00:00 | 13,39 | 13,42 | 13,05 | 13,33 | 13.605.300 | | 2003-05-23 | 00:00:00 | 13,23 | 13,40 | 13,09 | 13,30 | 11.395.300 | | 2003-05-26 | 00:00:00 | 13,32 | 13,45 | 13,21 | 13,35 | 1.915.900 | | 2003-05-27 | 00:00:00 | 13,20 | 13,34 | 13,12 | 13,31 | 9.469.300 | | 2003-05-28 | 00:00:00 | 13,39 | 13,52 | 13,30 | 13,45 | 6.711.300 | | 2003-05-29 | 00:00:00 | 13,32 | 13,50 | 13,32 | 13,37 | 3.613.900 | | 2003-05-30 | 00:00:00 | 13,36 | 13,51 | 13,31 | 13,44 | 6.459.000 | | 2003-06-02 | 00:00:00 | 13,44 | 13,59 | 13,44 | 13,52 | 5.698.900 | | 2003-06-03 | 00:00:00 | 13,45 | 13,54 | 13,38 | 13,49 | 4.613.600 | | 2003-06-04 | 00:00:00 | 13,57 | 13,72 | 13,51 | 13,70 | 9.877.100 | | 2003-06-05 | 00:00:00 | 13,73 | 13,83 | 13,58 | 13,64 | 11.372.500 | | 2003-06-06 | 00:00:00 | 13,80 | 13,90 | 13,63 | 13,86 | 15.089.700 | | 2003-06-09 | 00:00:00 | 13,75 | 13,83 | 13,68 | 13,80 | 4.046.500 | | 2003-06-10 | 00:00:00 | 13,79 | 13,95 | 13,71 | 13,87 | 9.882.300 | | 2003-06-11 | 00:00:00 | 13,87 | 14,05 | 13,81 | 13,99 | 8.106.300 | | 2003-06-12 | 00:00:00 | 14,03 | 14,15 | 14,00 | 14,14 | 9.307.600 | | 2003-06-13 | 00:00:00 | 14,15 | 14,24 | 13,98 | 14,09 | 6.556.600 | | 2003-06-16 | 00:00:00 | 13,99 | 14,28 | 13,96 | 14,26 | 5.846.700 | | 2003-06-17 | 00:00:00 | 14,32 | 14,38 | 14,15 | 14,21 | 9.065.900 | | 2003-06-18 | 00:00:00 | 14,28 | 14,40 | 14,15 | 14,38 | 7.067.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
