(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 | | 2008-03-19 | 00:00:00 | 22,56 | 22,65 | 21,99 | 22,08 | 7.952.200 | | 2008-03-20 | 00:00:00 | 21,81 | 22,13 | 21,52 | 21,86 | 14.495.000 | | 2008-03-21 | 00:00:00 | 21,86 | 21,86 | 21,86 | 21,86 | 0 | | 2008-03-24 | 00:00:00 | 21,86 | 21,86 | 21,86 | 21,86 | 0 | | 2008-03-25 | 00:00:00 | 22,50 | 22,56 | 22,09 | 22,46 | 8.085.500 | | 2008-03-26 | 00:00:00 | 22,32 | 22,48 | 22,11 | 22,43 | 8.533.600 | | 2008-03-27 | 00:00:00 | 22,27 | 22,76 | 22,27 | 22,52 | 5.888.800 | | 2008-03-28 | 00:00:00 | 22,58 | 22,70 | 22,15 | 22,27 | 6.100.300 | | 2008-03-31 | 00:00:00 | 22,11 | 22,32 | 21,76 | 21,86 | 7.976.200 | | 2008-04-01 | 00:00:00 | 21,68 | 22,46 | 21,68 | 22,46 | 8.275.600 | | 2008-04-02 | 00:00:00 | 22,67 | 23,64 | 22,58 | 23,49 | 14.025.000 | | 2008-04-03 | 00:00:00 | 23,51 | 23,74 | 23,24 | 23,45 | 10.393.100 | | 2008-04-04 | 00:00:00 | 23,39 | 23,84 | 23,39 | 23,80 | 6.690.300 | | 2008-04-07 | 00:00:00 | 24,00 | 24,56 | 23,90 | 24,45 | 11.021.300 | | 2008-04-08 | 00:00:00 | 24,32 | 24,49 | 24,16 | 24,43 | 7.670.900 | | 2008-04-09 | 00:00:00 | 24,43 | 24,49 | 23,77 | 24,04 | 10.947.900 | | 2008-04-10 | 00:00:00 | 24,01 | 24,14 | 23,48 | 23,92 | 6.349.700 | | 2008-04-11 | 00:00:00 | 24,07 | 24,35 | 23,37 | 23,53 | 5.657.300 | | 2008-04-14 | 00:00:00 | 23,60 | 23,75 | 23,22 | 23,50 | 6.583.700 | | 2008-04-15 | 00:00:00 | 26,20 | 26,75 | 25,50 | 25,68 | 42.351.400 | | 2008-04-16 | 00:00:00 | 25,55 | 25,95 | 25,11 | 25,79 | 14.145.300 | | 2008-04-17 | 00:00:00 | 25,88 | 25,91 | 25,50 | 25,53 | 8.987.700 | | 2008-04-18 | 00:00:00 | 25,65 | 26,38 | 25,60 | 26,21 | 10.347.800 | | 2008-04-21 | 00:00:00 | 26,19 | 26,55 | 25,83 | 25,96 | 8.364.600 | | 2008-04-22 | 00:00:00 | 25,95 | 26,08 | 25,68 | 25,86 | 6.669.900 | | 2008-04-23 | 00:00:00 | 25,98 | 26,15 | 25,58 | 25,96 | 6.713.500 | | 2008-04-24 | 00:00:00 | 25,98 | 26,32 | 25,64 | 26,20 | 8.684.900 | | 2008-04-25 | 00:00:00 | 25,92 | 26,35 | 25,92 | 26,16 | 6.959.100 | | 2008-04-28 | 00:00:00 | 26,20 | 26,31 | 26,05 | 26,19 | 5.211.000 | | 2008-04-29 | 00:00:00 | 26,11 | 26,34 | 25,90 | 26,09 | 5.715.800 | | 2008-04-30 | 00:00:00 | 25,98 | 26,17 | 25,65 | 26,04 | 6.710.800 | | 2008-05-02 | 00:00:00 | 26,34 | 26,74 | 26,06 | 26,63 | 8.598.100 | | 2008-05-05 | 00:00:00 | 26,64 | 26,75 | 26,37 | 26,60 | 3.004.900 | | 2008-05-06 | 00:00:00 | 26,66 | 26,97 | 26,41 | 26,66 | 8.425.300 | | 2008-05-07 | 00:00:00 | 26,75 | 26,96 | 26,62 | 26,62 | 7.584.900 | | 2008-05-08 | 00:00:00 | 26,37 | 26,67 | 26,20 | 26,61 | 5.561.300 | | 2008-05-09 | 00:00:00 | 26,56 | 26,65 | 26,11 | 26,35 | 6.015.500 | | 2008-05-12 | 00:00:00 | 26,49 | 26,70 | 26,25 | 26,43 | 6.434.800 | | 2008-05-13 | 00:00:00 | 26,69 | 26,92 | 25,94 | 26,25 | 9.254.200 | | 2008-05-14 | 00:00:00 | 26,40 | 26,98 | 26,33 | 26,90 | 7.127.500 | | 2008-05-15 | 00:00:00 | 26,85 | 26,94 | 26,66 | 26,93 | 5.084.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
