(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 | | 2018-05-21 | 00:00:00 | 17,15 | 17,16 | 17,06 | 17,14 | 7.266.086 | | 2018-05-22 | 00:00:00 | 17,16 | 17,25 | 17,04 | 17,16 | 6.960.021 | | 2018-05-23 | 00:00:00 | 17,01 | 17,05 | 16,00 | 16,41 | 12.682.832 | | 2018-05-24 | 00:00:00 | 16,48 | 16,65 | 16,22 | 16,25 | 6.939.796 | | 2018-05-25 | 00:00:00 | 16,30 | 16,36 | 15,71 | 15,76 | 13.326.674 | | 2018-05-28 | 00:00:00 | 15,66 | 15,87 | 15,56 | 15,67 | 4.664.306 | | 2018-05-29 | 00:00:00 | 15,49 | 15,72 | 15,21 | 15,65 | 8.043.236 | | 2018-05-30 | 00:00:00 | 15,66 | 16,31 | 15,66 | 16,31 | 7.708.143 | | 2018-06-01 | 00:00:00 | 16,29 | 16,79 | 16,29 | 16,49 | 6.613.397 | | 2018-06-05 | 00:00:00 | 16,48 | 16,74 | 16,40 | 16,42 | 5.794.282 | | 2018-06-11 | 00:00:00 | 17,17 | 17,21 | 17,03 | 17,20 | 3.116.728 | | 2018-06-12 | 00:00:00 | 17,35 | 17,48 | 17,32 | 17,32 | 462.200 | | 2018-06-13 | 00:00:00 | 17,04 | 17,18 | 16,95 | 17,07 | 10.923.700 | | 2018-06-14 | 00:00:00 | 16,95 | 17,10 | 16,91 | 17,07 | 6.611.358 | | 2018-06-15 | 00:00:00 | 17,30 | 17,37 | 17,00 | 17,12 | 10.412.597 | | 2018-06-18 | 00:00:00 | 16,66 | 16,72 | 16,46 | 16,68 | 16.247.323 | | 2018-06-19 | 00:00:00 | 16,59 | 16,66 | 16,45 | 16,63 | 8.664.313 | | 2018-06-20 | 00:00:00 | 16,68 | 16,75 | 16,33 | 16,36 | 8.982.409 | | 2018-06-21 | 00:00:00 | 16,41 | 16,44 | 16,19 | 16,25 | 9.982.388 | | 2018-06-22 | 00:00:00 | 16,26 | 16,80 | 16,21 | 16,70 | 12.548.245 | | 2018-06-25 | 00:00:00 | 16,59 | 16,66 | 16,36 | 16,42 | 9.157.991 | | 2018-06-26 | 00:00:00 | 16,48 | 16,61 | 16,40 | 16,52 | 8.283.905 | | 2018-06-27 | 00:00:00 | 16,60 | 16,91 | 16,50 | 16,81 | 13.003.195 | | 2018-06-28 | 00:00:00 | 16,93 | 17,08 | 16,79 | 16,88 | 5.798.872 | | 2018-06-29 | 00:00:00 | 16,93 | 17,01 | 16,77 | 16,77 | 7.640.768 | | 2018-07-02 | 00:00:00 | 16,64 | 16,79 | 16,48 | 16,68 | 4.308.100 | | 2018-07-03 | 00:00:00 | 16,80 | 17,01 | 16,73 | 16,86 | 7.894.152 | | 2018-07-04 | 00:00:00 | 16,88 | 17,01 | 16,85 | 16,93 | 6.835.069 | | 2018-07-05 | 00:00:00 | 16,90 | 17,35 | 16,88 | 17,26 | 8.657.437 | | 2018-07-06 | 00:00:00 | 17,25 | 17,26 | 16,96 | 17,16 | 5.828.199 | | 2018-07-09 | 00:00:00 | 17,26 | 17,41 | 17,22 | 17,27 | 3.669.847 | | 2018-07-10 | 00:00:00 | 17,43 | 17,51 | 17,24 | 17,29 | 5.947.571 | | 2018-07-11 | 00:00:00 | 17,17 | 17,21 | 16,95 | 17,01 | 8.805.914 | | 2018-07-12 | 00:00:00 | 16,94 | 17,01 | 16,68 | 16,96 | 5.638.077 | | 2018-07-13 | 00:00:00 | 17,05 | 17,05 | 16,83 | 16,99 | 5.366.324 | | 2018-07-16 | 00:00:00 | 17,00 | 17,12 | 16,76 | 16,80 | 5.026.610 | | 2018-07-17 | 00:00:00 | 16,83 | 16,91 | 16,60 | 16,82 | 7.044.180 | | 2018-07-18 | 00:00:00 | 16,87 | 16,93 | 16,63 | 16,75 | 3.132.715 | | 2018-07-19 | 00:00:00 | 16,84 | 17,05 | 16,77 | 16,95 | 4.454.051 | | 2018-07-20 | 00:00:00 | 16,96 | 16,99 | 16,72 | 16,86 | 4.577.230 | | 2018-07-23 | 00:00:00 | 16,77 | 16,93 | 16,71 | 16,86 | 3.542.785 | | | << < 81 82 83 84 85 86 87 > >> |
|
