(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 | | 2007-06-13 | 00:00:00 | 26,45 | 27,08 | 26,32 | 26,97 | 13.536.900 | | 2007-06-14 | 00:00:00 | 27,19 | 27,71 | 26,97 | 27,65 | 15.003.500 | | 2007-06-15 | 00:00:00 | 27,67 | 28,85 | 27,67 | 28,76 | 33.687.700 | | 2007-06-18 | 00:00:00 | 28,74 | 29,15 | 28,37 | 28,87 | 35.202.900 | | 2007-06-19 | 00:00:00 | 28,71 | 29,12 | 28,32 | 28,60 | 22.377.900 | | 2007-06-20 | 00:00:00 | 28,90 | 29,35 | 28,65 | 28,88 | 17.790.500 | | 2007-06-21 | 00:00:00 | 28,64 | 29,26 | 28,56 | 29,10 | 19.349.600 | | 2007-06-22 | 00:00:00 | 29,10 | 29,19 | 28,61 | 28,83 | 19.912.800 | | 2007-06-25 | 00:00:00 | 28,46 | 28,92 | 28,41 | 28,87 | 9.267.200 | | 2007-06-26 | 00:00:00 | 28,61 | 29,16 | 28,60 | 28,99 | 18.621.300 | | 2007-06-27 | 00:00:00 | 28,70 | 28,79 | 28,03 | 28,28 | 17.992.100 | | 2007-06-28 | 00:00:00 | 28,50 | 28,94 | 28,24 | 28,94 | 11.413.600 | | 2007-06-29 | 00:00:00 | 28,78 | 29,25 | 28,65 | 29,25 | 11.733.600 | | 2007-07-02 | 00:00:00 | 28,92 | 30,06 | 28,92 | 29,95 | 60.508.300 | | 2007-07-03 | 00:00:00 | 29,82 | 30,17 | 29,75 | 30,09 | 14.356.900 | | 2007-07-04 | 00:00:00 | 30,01 | 30,47 | 29,91 | 30,35 | 13.345.000 | | 2007-07-05 | 00:00:00 | 30,21 | 30,43 | 29,82 | 29,94 | 9.080.700 | | 2007-07-06 | 00:00:00 | 29,94 | 30,38 | 29,89 | 30,29 | 30.883.900 | | 2007-07-09 | 00:00:00 | 30,44 | 30,59 | 29,92 | 30,16 | 14.471.200 | | 2007-07-10 | 00:00:00 | 30,17 | 30,34 | 29,41 | 29,64 | 9.357.500 | | 2007-07-11 | 00:00:00 | 29,43 | 29,85 | 29,11 | 29,62 | 13.430.400 | | 2007-07-12 | 00:00:00 | 29,70 | 29,75 | 29,32 | 29,68 | 9.129.900 | | 2007-07-13 | 00:00:00 | 29,79 | 29,83 | 29,29 | 29,48 | 8.425.600 | | 2007-07-16 | 00:00:00 | 29,58 | 29,58 | 29,17 | 29,38 | 16.143.700 | | 2007-07-17 | 00:00:00 | 29,11 | 29,51 | 29,01 | 29,38 | 11.792.200 | | 2007-07-18 | 00:00:00 | 29,12 | 29,50 | 28,90 | 29,06 | 13.416.100 | | 2007-07-19 | 00:00:00 | 29,16 | 29,59 | 29,07 | 29,40 | 15.758.800 | | 2007-07-20 | 00:00:00 | 29,26 | 29,49 | 28,71 | 28,80 | 18.200.000 | | 2007-07-23 | 00:00:00 | 28,81 | 29,14 | 28,68 | 29,03 | 4.539.300 | | 2007-07-24 | 00:00:00 | 29,28 | 29,28 | 28,45 | 28,46 | 7.997.000 | | 2007-07-25 | 00:00:00 | 28,42 | 28,43 | 27,74 | 28,16 | 13.054.200 | | 2007-07-26 | 00:00:00 | 28,00 | 28,00 | 26,88 | 26,96 | 15.008.400 | | 2007-07-27 | 00:00:00 | 26,50 | 27,13 | 26,25 | 27,00 | 19.617.800 | | 2007-07-30 | 00:00:00 | 27,19 | 27,63 | 26,92 | 27,35 | 8.427.200 | | 2007-07-31 | 00:00:00 | 27,68 | 28,04 | 27,52 | 27,94 | 9.633.600 | | 2007-08-01 | 00:00:00 | 27,46 | 28,24 | 27,40 | 27,83 | 11.300.600 | | 2007-08-02 | 00:00:00 | 28,10 | 28,10 | 27,37 | 27,57 | 9.194.500 | | 2007-08-03 | 00:00:00 | 27,51 | 27,55 | 26,95 | 27,06 | 8.757.700 | | 2007-08-06 | 00:00:00 | 26,67 | 27,20 | 26,66 | 27,01 | 6.880.000 | | 2007-08-07 | 00:00:00 | 27,28 | 27,80 | 27,15 | 27,68 | 7.612.100 | | 2007-08-08 | 00:00:00 | 27,95 | 28,78 | 27,66 | 28,67 | 13.282.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
