|
 REPSOL - [Ticker: REP.MC] |     | | Última Transacción | 15,055 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.25 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,160 | Mínimo | 15,015 | | Volumen | 8.065.069 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 15,300 | PER | 0,00% | | Apertura | 15,155 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2003-01-02 | 13,12 | 14.513.200 | 13,19 | 12,61 | 12,74 | 00:00:00 | | 2003-01-03 | 12,69 | 5.517.900 | 13,25 | 12,69 | 13,15 | 00:00:00 | | 2003-01-06 | 12,69 | 0 | 12,69 | 12,69 | 12,69 | 00:00:00 | | 2003-01-07 | 12,83 | 28.080.000 | 13,05 | 12,76 | 12,94 | 00:00:00 | | 2003-01-08 | 12,94 | 8.825.300 | 13,11 | 12,72 | 12,83 | 00:00:00 | | 2003-01-09 | 12,85 | 10.383.400 | 13,15 | 12,70 | 12,85 | 00:00:00 | | 2003-01-10 | 12,98 | 28.749.900 | 13,09 | 12,81 | 12,91 | 00:00:00 | | 2003-01-13 | 12,94 | 29.635.300 | 13,35 | 12,89 | 13,03 | 00:00:00 | | 2003-01-14 | 13,37 | 25.386.700 | 13,37 | 12,80 | 12,95 | 00:00:00 | | 2003-01-15 | 13,75 | 34.784.000 | 13,81 | 13,27 | 13,37 | 00:00:00 | | 2003-01-16 | 13,54 | 55.251.600 | 13,79 | 13,45 | 13,66 | 00:00:00 | | 2003-01-17 | 13,42 | 31.187.700 | 13,59 | 13,36 | 13,54 | 00:00:00 | | 2003-01-20 | 13,04 | 6.415.500 | 13,54 | 13,04 | 13,42 | 00:00:00 | | 2003-01-21 | 13,04 | 7.112.200 | 13,38 | 12,98 | 13,14 | 00:00:00 | | 2003-01-22 | 12,82 | 20.656.000 | 12,95 | 12,58 | 12,91 | 00:00:00 | | 2003-01-23 | 13,26 | 59.868.000 | 13,29 | 12,72 | 12,87 | 00:00:00 | | 2003-01-24 | 13,43 | 34.348.700 | 13,70 | 13,07 | 13,24 | 00:00:00 | | 2003-01-27 | 13,02 | 11.483.900 | 13,49 | 12,93 | 13,48 | 00:00:00 | | 2003-01-28 | 12,75 | 12.361.700 | 12,97 | 12,60 | 12,88 | 00:00:00 | | 2003-01-29 | 12,86 | 31.622.700 | 13,14 | 12,36 | 12,78 | 00:00:00 | | 2003-01-30 | 13,06 | 9.276.000 | 13,15 | 12,86 | 13,03 | 00:00:00 | | 2003-01-31 | 13,36 | 11.143.200 | 13,40 | 12,70 | 12,83 | 00:00:00 | | 2003-02-03 | 13,47 | 6.744.300 | 13,58 | 13,25 | 13,32 | 00:00:00 | | 2003-02-04 | 13,34 | 8.763.300 | 13,65 | 13,29 | 13,47 | 00:00:00 | | 2003-02-05 | 13,58 | 7.308.800 | 13,60 | 13,21 | 13,38 | 00:00:00 | | 2003-02-06 | 13,44 | 5.275.400 | 13,64 | 13,27 | 13,51 | 00:00:00 | | 2003-02-07 | 12,92 | 7.838.100 | 13,43 | 12,90 | 13,40 | 00:00:00 | | 2003-02-10 | 13,01 | 7.019.700 | 13,17 | 12,71 | 13,03 | 00:00:00 | | 2003-02-11 | 12,95 | 7.736.500 | 13,38 | 12,88 | 13,28 | 00:00:00 | | 2003-02-12 | 12,88 | 7.018.600 | 12,99 | 12,76 | 12,91 | 00:00:00 | | 2003-02-13 | 12,88 | 5.303.800 | 13,16 | 12,70 | 12,72 | 00:00:00 | | 2003-02-14 | 13,10 | 7.832.600 | 13,24 | 12,95 | 12,96 | 00:00:00 | | 2003-02-17 | 13,58 | 5.418.300 | 13,61 | 13,18 | 13,20 | 00:00:00 | | 2003-02-18 | 13,44 | 8.449.200 | 13,70 | 13,41 | 13,57 | 00:00:00 | | 2003-02-19 | 12,80 | 32.443.700 | 13,60 | 12,80 | 13,49 | 00:00:00 | | 2003-02-20 | 13,19 | 10.532.100 | 13,19 | 12,88 | 13,01 | 00:00:00 | | 2003-02-21 | 13,02 | 5.697.500 | 13,14 | 12,92 | 13,11 | 00:00:00 | | 2003-02-24 | 12,91 | 5.802.900 | 13,14 | 12,91 | 13,07 | 00:00:00 | | 2003-02-25 | 12,85 | 11.572.000 | 13,28 | 12,83 | 12,95 | 00:00:00 | | 2003-02-26 | 12,86 | 7.885.300 | 13,10 | 12,83 | 12,95 | 00:00:00 | | 2003-02-27 | 13,07 | 7.548.200 | 13,27 | 12,91 | 13,00 | 00:00:00 | | 2003-02-28 | 13,00 | 9.547.000 | 13,10 | 12,93 | 13,02 | 00:00:00 | | 2003-03-03 | 12,91 | 5.790.500 | 13,26 | 12,91 | 13,06 | 00:00:00 | | 2003-03-04 | 12,88 | 5.673.300 | 13,05 | 12,83 | 12,95 | 00:00:00 | | 2003-03-05 | 13,06 | 12.028.900 | 13,15 | 12,82 | 12,84 | 00:00:00 | | 2003-03-06 | 13,06 | 6.017.300 | 13,19 | 12,91 | 13,06 | 00:00:00 | | 2003-03-07 | 12,73 | 9.245.200 | 13,13 | 12,73 | 13,06 | 00:00:00 | | 2003-03-10 | 12,30 | 21.810.900 | 12,88 | 12,16 | 12,85 | 00:00:00 | | 2003-03-11 | 12,48 | 7.636.200 | 12,70 | 12,15 | 12,37 | 00:00:00 | | 2003-03-12 | 11,99 | 10.103.100 | 12,67 | 11,96 | 12,51 | 00:00:00 | | 2003-03-13 | 12,48 | 7.898.500 | 12,48 | 11,79 | 12,16 | 00:00:00 | | 2003-03-14 | 12,80 | 9.982.000 | 12,87 | 12,41 | 12,48 | 00:00:00 | | 2003-03-17 | 13,20 | 8.073.500 | 13,55 | 12,41 | 12,67 | 00:00:00 | | 2003-03-18 | 13,08 | 9.578.400 | 13,40 | 12,97 | 13,36 | 00:00:00 | | 2003-03-19 | 13,18 | 6.827.200 | 13,53 | 13,03 | 13,19 | 00:00:00 | | 2003-03-20 | 13,20 | 6.865.100 | 13,42 | 12,98 | 13,00 | 00:00:00 | | 2003-03-21 | 13,73 | 22.351.800 | 13,80 | 13,25 | 13,42 | 00:00:00 | | 2003-03-24 | 13,45 | 16.716.000 | 13,64 | 13,14 | 13,25 | 00:00:00 | | 2003-03-25 | 13,95 | 8.959.100 | 13,99 | 13,14 | 13,40 | 00:00:00 | | 2003-03-26 | 14,20 | 11.127.300 | 14,30 | 13,89 | 14,00 | 00:00:00 | | 2003-03-27 | 13,60 | 62.670.100 | 13,63 | 13,35 | 13,50 | 00:00:00 | | 2003-03-28 | 13,55 | 6.642.500 | 13,68 | 13,52 | 13,61 | 00:00:00 | | 2003-03-31 | 13,22 | 11.057.700 | 13,40 | 13,15 | 13,40 | 00:00:00 | | 2003-04-01 | 13,30 | 9.757.700 | 13,45 | 13,25 | 13,34 | 00:00:00 | | 2003-04-02 | 13,51 | 17.533.400 | 13,65 | 13,37 | 13,42 | 00:00:00 | | 2003-04-03 | 13,61 | 9.326.100 | 13,77 | 13,48 | 13,61 | 00:00:00 | | 2003-04-04 | 13,75 | 8.149.700 | 13,90 | 13,51 | 13,59 | 00:00:00 | | 2003-04-07 | 14,05 | 18.899.200 | 14,30 | 13,91 | 13,98 | 00:00:00 | | 2003-04-08 | 14,00 | 8.631.600 | 14,19 | 13,84 | 13,89 | 00:00:00 | | 2003-04-09 | 13,96 | 8.968.500 | 14,15 | 13,77 | 14,00 | 00:00:00 | | 2003-04-10 | 13,83 | 9.026.600 | 13,95 | 13,77 | 13,80 | 00:00:00 | | 2003-04-11 | 14,02 | 8.178.600 | 14,17 | 13,81 | 13,83 | 00:00:00 | | 2003-04-14 | 14,08 | 5.363.600 | 14,18 | 13,91 | 13,98 | 00:00:00 | | 2003-04-15 | 14,06 | 5.180.900 | 14,23 | 13,96 | 14,19 | 00:00:00 | | 2003-04-16 | 13,60 | 11.473.800 | 14,23 | 13,54 | 14,19 | 00:00:00 | | 2003-04-17 | 13,70 | 4.329.700 | 13,80 | 13,45 | 13,65 | 00:00:00 | | 2003-04-18 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2003-04-21 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2003-04-22 | 13,65 | 5.404.000 | 13,70 | 13,46 | 13,56 | 00:00:00 | | 2003-04-23 | 13,58 | 7.230.300 | 13,85 | 13,49 | 13,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
