(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 | | 2004-01-28 | 00:00:00 | 16,26 | 16,37 | 16,11 | 16,28 | 16.056.600 | | 2004-01-29 | 00:00:00 | 16,11 | 16,33 | 16,06 | 16,19 | 8.105.800 | | 2004-01-30 | 00:00:00 | 16,33 | 16,33 | 16,15 | 16,30 | 11.305.800 | | 2004-02-02 | 00:00:00 | 16,32 | 16,40 | 16,18 | 16,31 | 6.010.200 | | 2004-02-03 | 00:00:00 | 16,23 | 16,30 | 16,13 | 16,23 | 5.747.200 | | 2004-02-04 | 00:00:00 | 16,22 | 16,42 | 16,13 | 16,31 | 5.120.400 | | 2004-02-05 | 00:00:00 | 16,29 | 16,62 | 16,23 | 16,40 | 6.322.400 | | 2004-02-06 | 00:00:00 | 16,52 | 16,64 | 16,42 | 16,53 | 6.320.100 | | 2004-02-09 | 00:00:00 | 16,66 | 16,90 | 16,58 | 16,80 | 11.018.200 | | 2004-02-10 | 00:00:00 | 16,75 | 16,79 | 16,50 | 16,67 | 8.017.400 | | 2004-02-11 | 00:00:00 | 16,56 | 16,64 | 16,27 | 16,64 | 13.212.000 | | 2004-02-12 | 00:00:00 | 16,71 | 16,77 | 16,60 | 16,77 | 10.641.400 | | 2004-02-13 | 00:00:00 | 16,80 | 16,87 | 16,75 | 16,79 | 8.396.800 | | 2004-02-16 | 00:00:00 | 16,80 | 16,86 | 16,70 | 16,84 | 5.828.900 | | 2004-02-17 | 00:00:00 | 16,84 | 16,87 | 16,76 | 16,85 | 10.080.800 | | 2004-02-18 | 00:00:00 | 16,85 | 16,85 | 16,51 | 16,70 | 22.522.700 | | 2004-02-19 | 00:00:00 | 16,64 | 16,77 | 16,61 | 16,74 | 11.419.400 | | 2004-02-20 | 00:00:00 | 16,72 | 16,87 | 16,66 | 16,76 | 8.173.200 | | 2004-02-23 | 00:00:00 | 16,72 | 16,96 | 16,72 | 16,89 | 7.646.500 | | 2004-02-24 | 00:00:00 | 16,71 | 16,75 | 16,22 | 16,38 | 19.148.900 | | 2004-02-25 | 00:00:00 | 16,33 | 16,41 | 16,09 | 16,40 | 17.423.200 | | 2004-02-26 | 00:00:00 | 16,34 | 16,56 | 16,33 | 16,40 | 8.595.800 | | 2004-02-27 | 00:00:00 | 16,49 | 16,58 | 16,42 | 16,50 | 9.377.000 | | 2004-03-01 | 00:00:00 | 16,51 | 16,74 | 16,46 | 16,72 | 9.342.000 | | 2004-03-02 | 00:00:00 | 16,86 | 17,00 | 16,77 | 16,95 | 10.146.100 | | 2004-03-03 | 00:00:00 | 16,80 | 17,06 | 16,78 | 16,86 | 10.902.900 | | 2004-03-04 | 00:00:00 | 16,91 | 16,96 | 16,83 | 16,90 | 4.680.200 | | 2004-03-05 | 00:00:00 | 16,91 | 16,99 | 16,78 | 16,91 | 6.042.000 | | 2004-03-08 | 00:00:00 | 16,81 | 16,93 | 16,81 | 16,91 | 4.533.000 | | 2004-03-09 | 00:00:00 | 16,76 | 16,81 | 16,61 | 16,73 | 7.448.500 | | 2004-03-10 | 00:00:00 | 16,73 | 17,02 | 16,64 | 16,98 | 11.724.200 | | 2004-03-11 | 00:00:00 | 16,81 | 16,90 | 16,46 | 16,70 | 10.171.800 | | 2004-03-12 | 00:00:00 | 16,51 | 16,68 | 16,32 | 16,50 | 8.927.400 | | 2004-03-15 | 00:00:00 | 16,27 | 16,49 | 16,07 | 16,17 | 15.553.800 | | 2004-03-16 | 00:00:00 | 16,17 | 16,46 | 16,12 | 16,40 | 13.313.700 | | 2004-03-17 | 00:00:00 | 16,41 | 16,49 | 16,32 | 16,42 | 16.630.500 | | 2004-03-18 | 00:00:00 | 16,44 | 16,65 | 16,28 | 16,45 | 16.997.800 | | 2004-03-19 | 00:00:00 | 16,64 | 16,76 | 16,53 | 16,64 | 23.293.200 | | 2004-03-22 | 00:00:00 | 16,58 | 16,58 | 16,20 | 16,35 | 11.910.000 | | 2004-03-23 | 00:00:00 | 16,35 | 16,52 | 16,20 | 16,33 | 4.788.100 | | 2004-03-24 | 00:00:00 | 16,34 | 16,48 | 16,22 | 16,35 | 14.174.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
