(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 | | 2018-07-23 | 00:00:00 | 16,77 | 16,93 | 16,71 | 16,86 | 3.542.785 | | 2018-07-24 | 00:00:00 | 16,87 | 16,95 | 16,76 | 16,85 | 3.718.363 | | 2018-07-25 | 00:00:00 | 16,79 | 16,85 | 16,63 | 16,77 | 5.614.385 | | 2018-07-26 | 00:00:00 | 16,60 | 16,78 | 16,31 | 16,71 | 7.060.319 | | 2018-07-27 | 00:00:00 | 16,62 | 16,87 | 16,62 | 16,79 | 5.500.824 | | 2018-07-30 | 00:00:00 | 16,78 | 16,98 | 16,71 | 16,90 | 3.614.956 | | 2018-07-31 | 00:00:00 | 16,82 | 17,04 | 16,82 | 16,98 | 4.431.658 | | 2018-08-01 | 00:00:00 | 16,96 | 17,00 | 16,81 | 16,91 | 6.835.941 | | 2018-08-02 | 00:00:00 | 16,83 | 17,00 | 16,81 | 16,89 | 5.999.387 | | 2018-08-03 | 00:00:00 | 16,94 | 17,05 | 16,88 | 16,99 | 3.842.557 | | 2018-08-06 | 00:00:00 | 17,05 | 17,05 | 16,86 | 16,98 | 3.087.536 | | 2018-08-07 | 00:00:00 | 17,01 | 17,17 | 17,00 | 17,08 | 4.971.070 | | 2018-08-08 | 00:00:00 | 17,10 | 17,22 | 17,01 | 17,07 | 3.945.860 | | 2018-08-09 | 00:00:00 | 17,03 | 17,03 | 16,91 | 17,01 | 3.707.977 | | 2018-08-10 | 00:00:00 | 16,89 | 16,91 | 16,73 | 16,85 | 4.089.299 | | 2018-08-13 | 00:00:00 | 16,75 | 16,78 | 16,65 | 16,71 | 4.949.516 | | 2018-08-14 | 00:00:00 | 16,79 | 16,82 | 16,49 | 16,55 | 4.550.478 | | 2018-08-15 | 00:00:00 | 16,55 | 16,56 | 16,10 | 16,19 | 4.679.293 | | 2018-08-16 | 00:00:00 | 16,26 | 16,36 | 16,13 | 16,25 | 3.687.835 | | 2018-08-17 | 00:00:00 | 16,32 | 16,33 | 16,12 | 16,21 | 3.417.258 | | 2018-08-20 | 00:00:00 | 16,24 | 16,42 | 16,21 | 16,30 | 2.221.640 | | 2018-08-21 | 00:00:00 | 16,35 | 16,51 | 16,30 | 16,43 | 2.682.968 | | 2018-08-22 | 00:00:00 | 16,38 | 16,55 | 16,33 | 16,52 | 2.826.069 | | 2018-08-23 | 00:00:00 | 16,49 | 16,59 | 16,37 | 16,42 | 3.027.535 | | 2018-08-24 | 00:00:00 | 16,38 | 16,54 | 16,37 | 16,50 | 2.816.568 | | 2018-08-27 | 00:00:00 | 16,57 | 16,59 | 16,47 | 16,55 | 2.391.134 | | 2018-08-28 | 00:00:00 | 16,52 | 16,67 | 16,48 | 16,60 | 4.310.597 | | 2018-08-29 | 00:00:00 | 16,63 | 16,70 | 16,55 | 16,64 | 3.664.628 | | 2018-08-30 | 00:00:00 | 16,67 | 16,78 | 16,54 | 16,67 | 2.614.701 | | 2018-08-31 | 00:00:00 | 16,62 | 16,66 | 16,53 | 16,56 | 889.504 | | 2018-09-03 | 00:00:00 | 16,56 | 16,74 | 16,56 | 16,69 | 1.885.647 | | 2018-09-04 | 00:00:00 | 16,81 | 17,00 | 16,78 | 16,90 | 5.367.630 | | 2018-09-05 | 00:00:00 | 16,89 | 16,92 | 16,54 | 16,54 | 9.347.612 | | 2018-09-06 | 00:00:00 | 16,61 | 16,61 | 16,31 | 16,33 | 5.255.436 | | 2018-09-07 | 00:00:00 | 16,30 | 16,36 | 16,18 | 16,36 | 4.107.678 | | 2018-09-10 | 00:00:00 | 16,40 | 16,48 | 16,35 | 16,42 | 3.420.249 | | 2018-09-11 | 00:00:00 | 16,78 | 16,87 | 16,63 | 16,75 | 6.068.286 | | 2018-09-12 | 00:00:00 | 16,70 | 17,18 | 16,70 | 17,13 | 6.839.056 | | 2018-09-13 | 00:00:00 | 17,10 | 17,19 | 16,96 | 16,98 | 5.292.681 | | 2018-09-14 | 00:00:00 | 16,98 | 17,08 | 16,95 | 16,95 | 4.906.085 | | 2018-09-17 | 00:00:00 | 16,94 | 17,02 | 16,90 | 16,93 | 3.616.645 | | | << < 81 82 83 84 85 86 87 > >> |
|
