(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-20 | 00:00:00 | 15,21 | 15,32 | 15,19 | 15,29 | 4.697.480 | | 2017-10-23 | 00:00:00 | 15,22 | 15,36 | 15,18 | 15,28 | 4.013.963 | | 2017-10-24 | 00:00:00 | 15,21 | 15,52 | 15,21 | 15,46 | 5.154.040 | | 2017-10-25 | 00:00:00 | 15,40 | 15,50 | 15,31 | 15,32 | 3.606.941 | | 2017-10-26 | 00:00:00 | 15,29 | 15,55 | 15,21 | 15,47 | 5.745.034 | | 2017-10-27 | 00:00:00 | 15,49 | 15,61 | 15,37 | 15,55 | 10.885.416 | | 2017-10-30 | 00:00:00 | 15,60 | 16,02 | 15,57 | 15,99 | 6.519.362 | | 2017-10-31 | 00:00:00 | 16,02 | 16,19 | 15,89 | 16,09 | 7.134.800 | | 2017-11-01 | 00:00:00 | 16,20 | 16,30 | 16,09 | 16,16 | 11.499.461 | | 2017-11-02 | 00:00:00 | 16,10 | 16,24 | 16,00 | 16,16 | 4.021.324 | | 2017-11-03 | 00:00:00 | 16,29 | 16,29 | 15,69 | 15,92 | 5.917.682 | | 2017-12-11 | 00:00:00 | 15,43 | 15,47 | 15,36 | 15,37 | 15.192.015 | | 2017-12-12 | 00:00:00 | 15,43 | 15,55 | 15,37 | 15,40 | 15.506.755 | | 2017-12-13 | 00:00:00 | 15,37 | 15,46 | 15,32 | 15,32 | 5.148.595 | | 2017-12-14 | 00:00:00 | 15,32 | 15,44 | 15,29 | 15,37 | 6.507.596 | | 2017-12-15 | 00:00:00 | 15,30 | 15,42 | 15,16 | 15,16 | 13.094.878 | | 2017-12-18 | 00:00:00 | 15,00 | 15,17 | 14,87 | 15,01 | 6.262.047 | | 2017-12-19 | 00:00:00 | 15,03 | 15,26 | 15,01 | 15,05 | 6.384.513 | | 2017-12-20 | 00:00:00 | 15,07 | 15,08 | 14,93 | 15,04 | 16.631.182 | | 2017-12-21 | 00:00:00 | 15,09 | 15,11 | 14,93 | 15,05 | 8.869.912 | | 2017-12-22 | 00:00:00 | 14,95 | 15,11 | 14,92 | 15,04 | 2.814.988 | | 2017-12-27 | 00:00:00 | 15,03 | 15,19 | 14,95 | 15,01 | 4.054.123 | | 2017-12-28 | 00:00:00 | 15,04 | 15,09 | 14,97 | 15,04 | 2.844.272 | | 2017-12-29 | 00:00:00 | 15,00 | 15,05 | 14,75 | 14,75 | 8.878.391 | | 2018-01-02 | 00:00:00 | 14,86 | 15,04 | 14,78 | 14,99 | 6.051.569 | | 2018-01-03 | 00:00:00 | 15,05 | 15,38 | 15,03 | 15,33 | 6.027.549 | | 2018-01-04 | 00:00:00 | 15,47 | 15,80 | 15,39 | 15,73 | 8.434.475 | | 2018-01-05 | 00:00:00 | 15,70 | 15,86 | 15,68 | 15,77 | 5.123.643 | | 2018-01-08 | 00:00:00 | 15,82 | 15,88 | 15,71 | 15,78 | 4.245.786 | | 2018-01-09 | 00:00:00 | 15,81 | 15,94 | 15,75 | 15,80 | 5.720.973 | | 2018-01-10 | 00:00:00 | 15,85 | 15,99 | 15,69 | 15,73 | 6.732.709 | | 2018-01-11 | 00:00:00 | 15,73 | 15,89 | 15,70 | 15,86 | 7.190.835 | | 2018-01-12 | 00:00:00 | 15,84 | 16,02 | 15,75 | 15,92 | 5.127.286 | | 2018-01-15 | 00:00:00 | 15,93 | 15,95 | 15,86 | 15,94 | 4.911.752 | | 2018-01-16 | 00:00:00 | 15,94 | 15,96 | 15,77 | 15,79 | 5.595.659 | | 2018-01-17 | 00:00:00 | 15,72 | 15,75 | 15,57 | 15,67 | 11.335.859 | | 2018-01-18 | 00:00:00 | 15,74 | 15,87 | 15,65 | 15,75 | 6.754.185 | | 2018-01-19 | 00:00:00 | 15,68 | 15,75 | 15,55 | 15,58 | 6.973.833 | | 2018-01-22 | 00:00:00 | 15,61 | 15,87 | 15,60 | 15,87 | 5.960.093 | | 2018-01-23 | 00:00:00 | 15,93 | 16,02 | 15,76 | 15,82 | 6.304.934 | | 2018-01-24 | 00:00:00 | 15,80 | 15,89 | 15,73 | 15,82 | 4.688.429 | | | << < 81 82 83 84 85 86 87 > >> |
|
