(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 | | 2004-03-24 | 00:00:00 | 16,34 | 16,48 | 16,22 | 16,35 | 14.174.700 | | 2004-03-25 | 00:00:00 | 16,49 | 16,59 | 16,33 | 16,43 | 5.860.900 | | 2004-03-26 | 00:00:00 | 16,46 | 16,56 | 16,32 | 16,55 | 5.411.500 | | 2004-03-29 | 00:00:00 | 16,60 | 16,64 | 16,34 | 16,61 | 5.300.000 | | 2004-03-30 | 00:00:00 | 16,69 | 16,70 | 16,53 | 16,63 | 4.248.400 | | 2004-03-31 | 00:00:00 | 16,62 | 16,98 | 16,62 | 16,86 | 10.274.300 | | 2004-04-01 | 00:00:00 | 16,88 | 16,97 | 16,69 | 16,70 | 10.233.800 | | 2004-04-02 | 00:00:00 | 16,70 | 16,88 | 16,56 | 16,86 | 20.223.300 | | 2004-04-05 | 00:00:00 | 16,90 | 17,30 | 16,89 | 17,24 | 14.732.400 | | 2004-04-06 | 00:00:00 | 17,28 | 17,77 | 17,26 | 17,53 | 36.441.000 | | 2004-04-07 | 00:00:00 | 17,65 | 17,71 | 17,41 | 17,57 | 8.821.300 | | 2004-04-08 | 00:00:00 | 17,64 | 17,96 | 17,61 | 17,87 | 7.751.700 | | 2004-04-09 | 00:00:00 | 17,87 | 17,87 | 17,87 | 17,87 | 0 | | 2004-04-12 | 00:00:00 | 17,87 | 17,87 | 17,87 | 17,87 | 0 | | 2004-04-13 | 00:00:00 | 17,99 | 18,30 | 17,99 | 18,21 | 10.485.500 | | 2004-04-14 | 00:00:00 | 18,11 | 18,15 | 17,83 | 17,92 | 11.378.100 | | 2004-04-15 | 00:00:00 | 17,96 | 18,19 | 17,80 | 17,98 | 8.165.100 | | 2004-04-16 | 00:00:00 | 18,03 | 18,29 | 17,91 | 18,23 | 10.692.100 | | 2004-04-19 | 00:00:00 | 18,13 | 18,25 | 17,89 | 17,93 | 9.941.800 | | 2004-04-20 | 00:00:00 | 18,02 | 18,15 | 17,90 | 17,96 | 8.543.300 | | 2004-04-21 | 00:00:00 | 17,85 | 17,89 | 17,74 | 17,85 | 6.283.600 | | 2004-04-22 | 00:00:00 | 17,90 | 18,00 | 17,67 | 17,87 | 9.470.600 | | 2004-04-23 | 00:00:00 | 18,03 | 18,10 | 17,87 | 17,90 | 4.986.500 | | 2004-04-26 | 00:00:00 | 17,98 | 18,45 | 17,86 | 18,19 | 14.105.200 | | 2004-04-27 | 00:00:00 | 18,19 | 18,35 | 18,06 | 18,20 | 7.333.800 | | 2004-04-28 | 00:00:00 | 18,35 | 18,35 | 18,01 | 18,11 | 12.088.800 | | 2004-04-29 | 00:00:00 | 18,01 | 18,04 | 17,71 | 17,74 | 13.285.000 | | 2004-04-30 | 00:00:00 | 17,72 | 17,73 | 17,46 | 17,57 | 10.353.300 | | 2004-05-03 | 00:00:00 | 17,47 | 17,77 | 17,40 | 17,68 | 7.780.400 | | 2004-05-04 | 00:00:00 | 17,83 | 17,98 | 17,72 | 17,76 | 9.125.100 | | 2004-05-05 | 00:00:00 | 17,74 | 18,02 | 17,69 | 17,94 | 7.394.800 | | 2004-05-06 | 00:00:00 | 18,02 | 18,03 | 17,72 | 17,74 | 9.509.000 | | 2004-05-07 | 00:00:00 | 17,74 | 17,85 | 17,32 | 17,36 | 13.738.000 | | 2004-05-10 | 00:00:00 | 17,29 | 17,29 | 16,84 | 16,90 | 15.516.000 | | 2004-05-11 | 00:00:00 | 16,89 | 16,96 | 16,70 | 16,89 | 13.789.900 | | 2004-05-12 | 00:00:00 | 17,00 | 17,13 | 16,57 | 16,70 | 14.037.900 | | 2004-05-13 | 00:00:00 | 16,70 | 16,93 | 16,59 | 16,86 | 8.783.400 | | 2004-05-14 | 00:00:00 | 16,77 | 17,00 | 16,67 | 16,86 | 7.154.500 | | 2004-05-17 | 00:00:00 | 16,66 | 16,81 | 16,50 | 16,66 | 7.238.800 | | 2004-05-18 | 00:00:00 | 16,69 | 16,70 | 16,45 | 16,59 | 15.223.100 | | 2004-05-19 | 00:00:00 | 16,70 | 16,84 | 16,52 | 16,74 | 7.390.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
