(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 14,76 | 14,79 | 14,55 | 14,63 | 3.217.300 | | 2003-08-14 | 00:00:00 | 14,69 | 14,95 | 14,66 | 14,91 | 7.648.800 | | 2003-08-15 | 00:00:00 | 14,91 | 14,91 | 14,91 | 14,91 | 0 | | 2003-08-18 | 00:00:00 | 14,96 | 15,10 | 14,91 | 15,09 | 13.791.200 | | 2003-08-19 | 00:00:00 | 15,09 | 15,23 | 15,04 | 15,14 | 7.122.600 | | 2003-08-20 | 00:00:00 | 15,12 | 15,26 | 15,01 | 15,23 | 9.434.900 | | 2003-08-21 | 00:00:00 | 15,25 | 15,40 | 15,23 | 15,31 | 7.120.200 | | 2003-08-22 | 00:00:00 | 15,30 | 15,50 | 15,26 | 15,46 | 5.782.100 | | 2003-08-25 | 00:00:00 | 15,37 | 15,57 | 15,33 | 15,48 | 6.617.800 | | 2003-08-26 | 00:00:00 | 15,41 | 15,57 | 15,19 | 15,33 | 5.077.600 | | 2003-08-27 | 00:00:00 | 15,38 | 15,39 | 15,25 | 15,36 | 3.894.400 | | 2003-08-28 | 00:00:00 | 15,36 | 15,51 | 15,33 | 15,51 | 6.474.000 | | 2003-08-29 | 00:00:00 | 15,54 | 15,60 | 15,30 | 15,38 | 5.272.700 | | 2003-09-01 | 00:00:00 | 15,45 | 15,54 | 15,43 | 15,53 | 4.182.600 | | 2003-09-02 | 00:00:00 | 15,53 | 15,65 | 15,46 | 15,62 | 5.492.300 | | 2003-09-03 | 00:00:00 | 15,60 | 15,88 | 15,57 | 15,78 | 7.913.300 | | 2003-09-04 | 00:00:00 | 15,72 | 15,83 | 15,60 | 15,66 | 5.193.700 | | 2003-09-05 | 00:00:00 | 15,64 | 15,69 | 15,32 | 15,49 | 7.172.600 | | 2003-09-08 | 00:00:00 | 15,55 | 15,78 | 15,47 | 15,65 | 7.763.400 | | 2003-09-09 | 00:00:00 | 15,72 | 15,73 | 15,23 | 15,25 | 9.239.100 | | 2003-09-10 | 00:00:00 | 15,16 | 15,17 | 14,82 | 14,87 | 14.738.900 | | 2003-09-11 | 00:00:00 | 15,05 | 15,08 | 14,82 | 14,83 | 9.166.000 | | 2003-09-12 | 00:00:00 | 14,85 | 14,91 | 14,55 | 14,60 | 10.768.100 | | 2003-09-15 | 00:00:00 | 14,73 | 14,75 | 14,56 | 14,63 | 17.248.500 | | 2003-09-16 | 00:00:00 | 14,69 | 14,94 | 14,58 | 14,83 | 6.561.900 | | 2003-09-17 | 00:00:00 | 14,91 | 15,00 | 14,84 | 14,89 | 6.189.500 | | 2003-09-18 | 00:00:00 | 14,90 | 14,90 | 14,71 | 14,90 | 13.563.300 | | 2003-09-19 | 00:00:00 | 14,95 | 14,98 | 14,72 | 14,78 | 26.833.900 | | 2003-09-22 | 00:00:00 | 14,61 | 14,69 | 14,52 | 14,64 | 26.394.000 | | 2003-09-23 | 00:00:00 | 14,64 | 14,68 | 14,50 | 14,53 | 9.017.400 | | 2003-09-24 | 00:00:00 | 14,63 | 14,80 | 14,50 | 14,56 | 14.760.500 | | 2003-09-25 | 00:00:00 | 14,43 | 14,64 | 14,35 | 14,51 | 8.532.800 | | 2003-09-26 | 00:00:00 | 14,51 | 14,58 | 14,26 | 14,35 | 6.008.100 | | 2003-09-29 | 00:00:00 | 14,36 | 14,42 | 14,12 | 14,23 | 5.969.100 | | 2003-09-30 | 00:00:00 | 14,27 | 14,28 | 13,94 | 14,11 | 7.932.500 | | 2003-10-01 | 00:00:00 | 14,11 | 14,42 | 14,04 | 14,39 | 7.103.800 | | 2003-10-02 | 00:00:00 | 14,57 | 14,67 | 14,33 | 14,48 | 9.926.200 | | 2003-10-03 | 00:00:00 | 14,57 | 14,80 | 14,50 | 14,77 | 8.516.500 | | 2003-10-06 | 00:00:00 | 14,74 | 14,83 | 14,63 | 14,79 | 6.664.400 | | 2003-10-07 | 00:00:00 | 14,77 | 14,82 | 14,61 | 14,71 | 4.850.300 | | 2003-10-08 | 00:00:00 | 14,61 | 14,81 | 14,57 | 14,66 | 4.444.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
