Última Hora: "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT   "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.25 (+0.98%) REPSOL - [Ticker: REP.MC]Gráfico REPSOL  Noticias REPSOL  Descargar Históricos de Metastock REPSOL y Otros  Análisis Técnico REPSOL  
Última Transacción15,055Hora de Cotización2018-12-05 - 00:00:00
Variación--0.25 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo15,160Mínimo15,015
Volumen8.065.069Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior15,300PER0,00%
Apertura15,155EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para REP.MC desde 2000-01-01 hasta 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0112,60012,6012,6012,6000:00:00
2003-01-0213,1214.513.20013,1912,6112,7400:00:00
2003-01-0312,695.517.90013,2512,6913,1500:00:00
2003-01-0612,69012,6912,6912,6900:00:00
2003-01-0712,8328.080.00013,0512,7612,9400:00:00
2003-01-0812,948.825.30013,1112,7212,8300:00:00
2003-01-0912,8510.383.40013,1512,7012,8500:00:00
2003-01-1012,9828.749.90013,0912,8112,9100:00:00
2003-01-1312,9429.635.30013,3512,8913,0300:00:00
2003-01-1413,3725.386.70013,3712,8012,9500:00:00
2003-01-1513,7534.784.00013,8113,2713,3700:00:00
2003-01-1613,5455.251.60013,7913,4513,6600:00:00
2003-01-1713,4231.187.70013,5913,3613,5400:00:00
2003-01-2013,046.415.50013,5413,0413,4200:00:00
2003-01-2113,047.112.20013,3812,9813,1400:00:00
2003-01-2212,8220.656.00012,9512,5812,9100:00:00
2003-01-2313,2659.868.00013,2912,7212,8700:00:00
2003-01-2413,4334.348.70013,7013,0713,2400:00:00
2003-01-2713,0211.483.90013,4912,9313,4800:00:00
2003-01-2812,7512.361.70012,9712,6012,8800:00:00
2003-01-2912,8631.622.70013,1412,3612,7800:00:00
2003-01-3013,069.276.00013,1512,8613,0300:00:00
2003-01-3113,3611.143.20013,4012,7012,8300:00:00
2003-02-0313,476.744.30013,5813,2513,3200:00:00
2003-02-0413,348.763.30013,6513,2913,4700:00:00
2003-02-0513,587.308.80013,6013,2113,3800:00:00
2003-02-0613,445.275.40013,6413,2713,5100:00:00
2003-02-0712,927.838.10013,4312,9013,4000:00:00
2003-02-1013,017.019.70013,1712,7113,0300:00:00
2003-02-1112,957.736.50013,3812,8813,2800:00:00
2003-02-1212,887.018.60012,9912,7612,9100:00:00
2003-02-1312,885.303.80013,1612,7012,7200:00:00
2003-02-1413,107.832.60013,2412,9512,9600:00:00
2003-02-1713,585.418.30013,6113,1813,2000:00:00
2003-02-1813,448.449.20013,7013,4113,5700:00:00
2003-02-1912,8032.443.70013,6012,8013,4900:00:00
2003-02-2013,1910.532.10013,1912,8813,0100:00:00
2003-02-2113,025.697.50013,1412,9213,1100:00:00
2003-02-2412,915.802.90013,1412,9113,0700:00:00
2003-02-2512,8511.572.00013,2812,8312,9500:00:00
2003-02-2612,867.885.30013,1012,8312,9500:00:00
2003-02-2713,077.548.20013,2712,9113,0000:00:00
2003-02-2813,009.547.00013,1012,9313,0200:00:00
2003-03-0312,915.790.50013,2612,9113,0600:00:00
2003-03-0412,885.673.30013,0512,8312,9500:00:00
2003-03-0513,0612.028.90013,1512,8212,8400:00:00
2003-03-0613,066.017.30013,1912,9113,0600:00:00
2003-03-0712,739.245.20013,1312,7313,0600:00:00
2003-03-1012,3021.810.90012,8812,1612,8500:00:00
2003-03-1112,487.636.20012,7012,1512,3700:00:00
2003-03-1211,9910.103.10012,6711,9612,5100:00:00
2003-03-1312,487.898.50012,4811,7912,1600:00:00
2003-03-1412,809.982.00012,8712,4112,4800:00:00
2003-03-1713,208.073.50013,5512,4112,6700:00:00
2003-03-1813,089.578.40013,4012,9713,3600:00:00
2003-03-1913,186.827.20013,5313,0313,1900:00:00
2003-03-2013,206.865.10013,4212,9813,0000:00:00
2003-03-2113,7322.351.80013,8013,2513,4200:00:00
2003-03-2413,4516.716.00013,6413,1413,2500:00:00
2003-03-2513,958.959.10013,9913,1413,4000:00:00
2003-03-2614,2011.127.30014,3013,8914,0000:00:00
2003-03-2713,6062.670.10013,6313,3513,5000:00:00
2003-03-2813,556.642.50013,6813,5213,6100:00:00
2003-03-3113,2211.057.70013,4013,1513,4000:00:00
2003-04-0113,309.757.70013,4513,2513,3400:00:00
2003-04-0213,5117.533.40013,6513,3713,4200:00:00
2003-04-0313,619.326.10013,7713,4813,6100:00:00
2003-04-0413,758.149.70013,9013,5113,5900:00:00
2003-04-0714,0518.899.20014,3013,9113,9800:00:00
2003-04-0814,008.631.60014,1913,8413,8900:00:00
2003-04-0913,968.968.50014,1513,7714,0000:00:00
2003-04-1013,839.026.60013,9513,7713,8000:00:00
2003-04-1114,028.178.60014,1713,8113,8300:00:00
2003-04-1414,085.363.60014,1813,9113,9800:00:00
2003-04-1514,065.180.90014,2313,9614,1900:00:00
2003-04-1613,6011.473.80014,2313,5414,1900:00:00
2003-04-1713,704.329.70013,8013,4513,6500:00:00
2003-04-1813,70013,7013,7013,7000:00:00
2003-04-2113,70013,7013,7013,7000:00:00
2003-04-2213,655.404.00013,7013,4613,5600:00:00
2003-04-2313,587.230.30013,8513,4913,8500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters