(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 | | 2018-03-21 | 00:00:00 | 14,11 | 14,26 | 14,04 | 14,26 | 11.712.856 | | 2018-03-22 | 00:00:00 | 14,19 | 14,32 | 14,01 | 14,08 | 5.767.293 | | 2018-03-23 | 00:00:00 | 13,94 | 14,06 | 13,74 | 14,03 | 6.282.945 | | 2018-03-26 | 00:00:00 | 14,03 | 14,36 | 14,00 | 14,22 | 6.800.777 | | 2018-03-27 | 00:00:00 | 14,44 | 14,61 | 14,31 | 14,38 | 11.744.650 | | 2018-03-28 | 00:00:00 | 14,25 | 14,34 | 14,11 | 14,31 | 5.645.636 | | 2018-03-29 | 00:00:00 | 14,29 | 14,56 | 14,28 | 14,42 | 4.620.839 | | 2018-04-03 | 00:00:00 | 14,28 | 14,53 | 14,24 | 14,50 | 4.812.533 | | 2018-04-04 | 00:00:00 | 14,54 | 14,68 | 14,31 | 14,65 | 6.763.468 | | 2018-04-05 | 00:00:00 | 14,82 | 15,07 | 14,71 | 14,98 | 13.528.723 | | 2018-04-06 | 00:00:00 | 14,97 | 15,14 | 14,90 | 15,01 | 5.322.142 | | 2018-04-09 | 00:00:00 | 15,05 | 15,17 | 14,93 | 14,98 | 4.558.526 | | 2018-04-10 | 00:00:00 | 15,10 | 15,30 | 15,10 | 15,30 | 7.690.982 | | 2018-04-11 | 00:00:00 | 15,21 | 15,45 | 15,20 | 15,40 | 6.490.892 | | 2018-04-12 | 00:00:00 | 15,43 | 15,57 | 15,36 | 15,53 | 6.453.857 | | 2018-04-13 | 00:00:00 | 15,53 | 15,60 | 15,34 | 15,54 | 4.590.736 | | 2018-04-16 | 00:00:00 | 15,52 | 15,54 | 15,36 | 15,42 | 8.205.986 | | 2018-04-17 | 00:00:00 | 15,49 | 15,52 | 15,41 | 15,46 | 9.635.740 | | 2018-04-18 | 00:00:00 | 15,51 | 15,80 | 15,49 | 15,75 | 9.848.119 | | 2018-04-19 | 00:00:00 | 15,78 | 15,85 | 15,55 | 15,74 | 11.612.033 | | 2018-04-20 | 00:00:00 | 15,65 | 15,88 | 15,58 | 15,73 | 4.716.979 | | 2018-04-23 | 00:00:00 | 15,77 | 15,83 | 15,70 | 15,78 | 9.246.800 | | 2018-04-24 | 00:00:00 | 15,87 | 16,09 | 15,85 | 15,98 | 8.045.225 | | 2018-04-25 | 00:00:00 | 15,77 | 15,80 | 15,62 | 15,70 | 6.147.246 | | 2018-04-26 | 00:00:00 | 15,69 | 15,83 | 15,62 | 15,81 | 4.583.966 | | 2018-04-27 | 00:00:00 | 15,79 | 15,92 | 15,64 | 15,81 | 3.851.313 | | 2018-04-30 | 00:00:00 | 15,75 | 15,88 | 15,75 | 15,85 | 3.428.391 | | 2018-05-02 | 00:00:00 | 15,82 | 16,02 | 15,80 | 15,87 | 4.110.311 | | 2018-05-03 | 00:00:00 | 15,86 | 15,97 | 15,82 | 15,90 | 3.725.731 | | 2018-05-04 | 00:00:00 | 15,80 | 16,05 | 15,79 | 16,02 | 4.487.604 | | 2018-05-07 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,25 | 6.153.807 | | 2018-05-08 | 00:00:00 | 16,19 | 16,28 | 16,07 | 16,13 | 6.111.831 | | 2018-05-09 | 00:00:00 | 16,23 | 16,55 | 16,20 | 16,54 | 9.267.820 | | 2018-05-10 | 00:00:00 | 16,56 | 16,60 | 16,37 | 16,47 | 8.342.518 | | 2018-05-11 | 00:00:00 | 16,50 | 16,64 | 16,27 | 16,64 | 5.433.550 | | 2018-05-14 | 00:00:00 | 16,64 | 16,70 | 16,51 | 16,67 | 3.421.145 | | 2018-05-15 | 00:00:00 | 16,67 | 16,84 | 16,59 | 16,74 | 4.151.015 | | 2018-05-16 | 00:00:00 | 16,74 | 16,85 | 16,66 | 16,75 | 9.531.988 | | 2018-05-17 | 00:00:00 | 16,79 | 17,14 | 16,73 | 17,09 | 6.952.762 | | 2018-05-18 | 00:00:00 | 17,11 | 17,19 | 16,93 | 17,07 | 5.895.412 | | 2018-05-21 | 00:00:00 | 17,15 | 17,16 | 17,06 | 17,14 | 7.266.086 | | | << < 81 82 83 84 85 86 87 > >> |
|
