(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-17 | 00:00:00 | 16,94 | 17,02 | 16,90 | 16,93 | 3.616.645 | | 2018-09-18 | 00:00:00 | 16,86 | 17,06 | 16,82 | 17,00 | 4.317.321 | | 2018-09-19 | 00:00:00 | 17,07 | 17,22 | 16,97 | 17,00 | 11.070.314 | | 2018-09-24 | 00:00:00 | 16,49 | 16,87 | 16,49 | 16,78 | 31.673.718 | | 2018-09-25 | 00:00:00 | 16,87 | 17,27 | 16,87 | 17,03 | 18.946.409 | | 2018-09-26 | 00:00:00 | 17,10 | 17,22 | 17,01 | 17,15 | 9.797.909 | | 2018-09-27 | 00:00:00 | 17,15 | 17,29 | 17,15 | 17,20 | 8.368.992 | | 2018-09-28 | 00:00:00 | 17,19 | 17,32 | 17,02 | 17,17 | 10.036.596 | | 2018-10-01 | 00:00:00 | 17,23 | 17,37 | 17,20 | 17,24 | 6.991.110 | | 2018-10-02 | 00:00:00 | 17,29 | 17,41 | 17,17 | 17,20 | 7.299.842 | | 2018-10-03 | 00:00:00 | 17,25 | 17,39 | 17,16 | 17,16 | 4.152.797 | | 2018-10-04 | 00:00:00 | 17,15 | 17,37 | 17,13 | 17,16 | 5.853.202 | | 2018-10-05 | 00:00:00 | 17,13 | 17,20 | 16,94 | 17,03 | 5.779.785 | | 2018-10-08 | 00:00:00 | 16,96 | 17,03 | 16,73 | 16,82 | 4.854.908 | | 2018-10-09 | 00:00:00 | 16,94 | 17,12 | 16,94 | 17,04 | 5.655.657 | | 2018-10-10 | 00:00:00 | 17,15 | 17,40 | 17,05 | 17,08 | 10.838.253 | | 2018-10-11 | 00:00:00 | 16,72 | 16,76 | 16,35 | 16,44 | 10.663.963 | | 2018-10-12 | 00:00:00 | 16,60 | 16,62 | 16,32 | 16,32 | 5.500.079 | | 2018-10-15 | 00:00:00 | 16,30 | 16,44 | 16,26 | 16,38 | 4.057.516 | | 2018-10-16 | 00:00:00 | 16,37 | 16,51 | 16,20 | 16,41 | 4.227.679 | | 2018-10-17 | 00:00:00 | 16,50 | 16,54 | 16,34 | 16,39 | 1.582.835 | | 2018-10-18 | 00:00:00 | 16,19 | 16,50 | 16,19 | 16,25 | 5.231.765 | | 2018-10-19 | 00:00:00 | 16,20 | 16,31 | 15,98 | 16,02 | 6.601.251 | | 2018-10-22 | 00:00:00 | 16,24 | 16,27 | 15,89 | 15,93 | 4.518.501 | | 2018-10-23 | 00:00:00 | 15,80 | 15,84 | 15,50 | 15,50 | 8.362.645 | | 2018-10-24 | 00:00:00 | 15,40 | 15,64 | 15,20 | 15,27 | 6.810.200 | | 2018-10-25 | 00:00:00 | 15,08 | 15,23 | 14,94 | 15,05 | 9.415.807 | | 2018-10-26 | 00:00:00 | 15,01 | 15,11 | 14,69 | 15,11 | 7.389.202 | | 2018-10-29 | 00:00:00 | 15,19 | 15,42 | 15,18 | 15,21 | 6.235.762 | | 2018-10-30 | 00:00:00 | 15,27 | 15,42 | 14,95 | 15,17 | 7.975.381 | | 2018-10-31 | 00:00:00 | 15,35 | 15,93 | 15,33 | 15,83 | 12.532.212 | | 2018-11-01 | 00:00:00 | 15,66 | 15,83 | 15,38 | 15,56 | 9.342.749 | | 2018-11-02 | 00:00:00 | 15,70 | 15,79 | 15,54 | 15,68 | 5.954.670 | | 2018-11-05 | 00:00:00 | 15,65 | 15,91 | 15,59 | 15,71 | 6.612.409 | | 2018-11-06 | 00:00:00 | 15,66 | 15,75 | 15,59 | 15,64 | 5.164.771 | | 2018-11-07 | 00:00:00 | 15,75 | 16,03 | 15,68 | 15,77 | 5.852.491 | | 2018-11-08 | 00:00:00 | 15,85 | 15,95 | 15,69 | 15,83 | 5.325.309 | | 2018-11-09 | 00:00:00 | 15,71 | 15,88 | 15,61 | 15,85 | 4.617.009 | | 2018-11-12 | 00:00:00 | 16,06 | 16,21 | 15,79 | 15,80 | 4.440.128 | | 2018-11-13 | 00:00:00 | 15,75 | 15,75 | 15,43 | 15,67 | 13.917.449 | | 2018-11-14 | 00:00:00 | 15,42 | 15,47 | 15,08 | 15,45 | 2.135.132 | | | << < 81 82 83 84 85 86 87 > >> |
|
