(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 14,61 | 14,81 | 14,57 | 14,66 | 4.444.400 | | 2003-10-09 | 00:00:00 | 14,65 | 14,87 | 14,65 | 14,85 | 9.465.600 | | 2003-10-10 | 00:00:00 | 14,81 | 14,96 | 14,76 | 14,86 | 6.042.000 | | 2003-10-13 | 00:00:00 | 14,83 | 15,23 | 14,83 | 15,14 | 6.133.600 | | 2003-10-14 | 00:00:00 | 15,19 | 15,23 | 15,04 | 15,23 | 4.867.300 | | 2003-10-15 | 00:00:00 | 15,29 | 15,44 | 15,13 | 15,17 | 6.794.500 | | 2003-10-16 | 00:00:00 | 15,11 | 15,32 | 15,07 | 15,10 | 5.142.500 | | 2003-10-17 | 00:00:00 | 15,25 | 15,25 | 14,98 | 15,08 | 6.150.700 | | 2003-10-20 | 00:00:00 | 14,98 | 15,13 | 14,95 | 15,13 | 4.628.600 | | 2003-10-21 | 00:00:00 | 15,23 | 15,27 | 14,89 | 15,03 | 6.589.200 | | 2003-10-22 | 00:00:00 | 15,03 | 15,08 | 14,75 | 14,77 | 4.331.600 | | 2003-10-23 | 00:00:00 | 14,64 | 14,73 | 14,50 | 14,72 | 5.989.500 | | 2003-10-24 | 00:00:00 | 14,77 | 14,78 | 14,55 | 14,60 | 3.609.600 | | 2003-10-27 | 00:00:00 | 14,74 | 14,90 | 14,67 | 14,79 | 4.089.300 | | 2003-10-28 | 00:00:00 | 14,80 | 14,99 | 14,80 | 14,92 | 6.954.400 | | 2003-10-29 | 00:00:00 | 15,03 | 15,04 | 14,72 | 14,88 | 5.605.300 | | 2003-10-30 | 00:00:00 | 14,89 | 15,19 | 14,80 | 14,99 | 6.083.800 | | 2003-10-31 | 00:00:00 | 14,89 | 15,04 | 14,87 | 15,00 | 8.825.300 | | 2003-11-03 | 00:00:00 | 15,04 | 15,26 | 15,00 | 15,20 | 6.356.200 | | 2003-11-04 | 00:00:00 | 15,18 | 15,30 | 15,13 | 15,20 | 9.699.500 | | 2003-11-05 | 00:00:00 | 15,18 | 15,19 | 15,05 | 15,11 | 6.387.800 | | 2003-11-06 | 00:00:00 | 15,14 | 15,24 | 14,97 | 15,23 | 8.893.200 | | 2003-11-07 | 00:00:00 | 15,19 | 15,23 | 15,06 | 15,21 | 8.462.200 | | 2003-11-10 | 00:00:00 | 15,12 | 15,21 | 14,90 | 14,96 | 7.213.400 | | 2003-11-11 | 00:00:00 | 14,94 | 14,94 | 14,70 | 14,78 | 9.899.200 | | 2003-11-12 | 00:00:00 | 14,78 | 14,82 | 14,65 | 14,73 | 6.329.100 | | 2003-11-13 | 00:00:00 | 14,82 | 14,83 | 14,63 | 14,71 | 7.513.400 | | 2003-11-14 | 00:00:00 | 14,65 | 14,77 | 14,63 | 14,72 | 7.644.600 | | 2003-11-17 | 00:00:00 | 14,69 | 14,69 | 14,41 | 14,41 | 7.984.100 | | 2003-11-18 | 00:00:00 | 14,50 | 14,52 | 14,20 | 14,33 | 8.900.800 | | 2003-11-19 | 00:00:00 | 14,21 | 14,60 | 14,18 | 14,55 | 13.297.400 | | 2003-11-20 | 00:00:00 | 14,55 | 14,59 | 14,36 | 14,47 | 7.373.800 | | 2003-11-21 | 00:00:00 | 14,52 | 14,55 | 14,38 | 14,49 | 8.627.900 | | 2003-11-24 | 00:00:00 | 14,57 | 14,62 | 14,47 | 14,60 | 10.610.600 | | 2003-11-25 | 00:00:00 | 14,62 | 14,66 | 14,52 | 14,64 | 5.543.900 | | 2003-11-26 | 00:00:00 | 14,63 | 14,71 | 14,50 | 14,55 | 4.637.300 | | 2003-11-27 | 00:00:00 | 14,56 | 14,63 | 14,47 | 14,50 | 4.004.000 | | 2003-11-28 | 00:00:00 | 14,50 | 14,59 | 14,36 | 14,57 | 11.562.600 | | 2003-12-01 | 00:00:00 | 14,66 | 14,72 | 14,59 | 14,68 | 7.088.600 | | 2003-12-02 | 00:00:00 | 14,60 | 14,64 | 14,52 | 14,58 | 10.343.900 | | 2003-12-03 | 00:00:00 | 14,61 | 14,73 | 14,55 | 14,64 | 6.408.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
