|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 26,02 | 11.990.000 | 26,68 | 26,02 | 26,60 | 00:00:00 | | 2005-10-06 | 25,54 | 13.940.200 | 25,70 | 25,26 | 25,70 | 00:00:00 | | 2005-10-07 | 25,56 | 7.661.100 | 25,79 | 25,37 | 25,50 | 00:00:00 | | 2005-10-10 | 25,50 | 7.565.500 | 25,94 | 25,49 | 25,70 | 00:00:00 | | 2005-10-11 | 25,44 | 9.236.400 | 25,58 | 25,39 | 25,42 | 00:00:00 | | 2005-10-12 | 25,46 | 8.078.100 | 25,63 | 25,25 | 25,42 | 00:00:00 | | 2005-10-13 | 24,89 | 10.265.100 | 25,52 | 24,83 | 25,44 | 00:00:00 | | 2005-10-14 | 24,75 | 10.863.700 | 25,01 | 24,25 | 25,01 | 00:00:00 | | 2005-10-17 | 25,06 | 9.792.200 | 25,43 | 24,97 | 25,00 | 00:00:00 | | 2005-10-18 | 24,87 | 6.124.800 | 25,28 | 24,72 | 25,23 | 00:00:00 | | 2005-10-19 | 24,60 | 19.190.300 | 24,60 | 24,12 | 24,27 | 00:00:00 | | 2005-10-20 | 24,22 | 14.559.000 | 24,99 | 24,15 | 24,90 | 00:00:00 | | 2005-10-21 | 23,97 | 14.180.400 | 24,18 | 23,60 | 24,10 | 00:00:00 | | 2005-10-24 | 24,49 | 10.298.900 | 24,74 | 23,74 | 23,80 | 00:00:00 | | 2005-10-25 | 24,36 | 6.261.200 | 24,60 | 24,10 | 24,38 | 00:00:00 | | 2005-10-26 | 24,67 | 6.506.900 | 24,85 | 24,41 | 24,41 | 00:00:00 | | 2005-10-27 | 24,20 | 7.600.300 | 24,63 | 24,16 | 24,38 | 00:00:00 | | 2005-10-28 | 24,08 | 8.343.000 | 24,45 | 23,99 | 24,24 | 00:00:00 | | 2005-10-31 | 24,84 | 8.597.900 | 24,96 | 24,12 | 24,24 | 00:00:00 | | 2005-11-01 | 24,71 | 5.370.300 | 24,95 | 24,52 | 24,85 | 00:00:00 | | 2005-11-02 | 24,99 | 5.681.300 | 24,99 | 24,53 | 24,61 | 00:00:00 | | 2005-11-03 | 25,23 | 6.028.800 | 25,48 | 25,02 | 25,17 | 00:00:00 | | 2005-11-04 | 25,39 | 6.049.400 | 25,73 | 25,30 | 25,40 | 00:00:00 | | 2005-11-07 | 25,28 | 5.756.500 | 25,50 | 25,03 | 25,40 | 00:00:00 | | 2005-11-08 | 25,25 | 3.881.600 | 25,43 | 25,07 | 25,28 | 00:00:00 | | 2005-11-09 | 25,25 | 4.069.200 | 25,74 | 25,19 | 25,38 | 00:00:00 | | 2005-11-10 | 24,52 | 10.495.800 | 25,16 | 24,34 | 25,00 | 00:00:00 | | 2005-11-11 | 24,74 | 7.125.100 | 24,78 | 24,36 | 24,70 | 00:00:00 | | 2005-11-14 | 24,85 | 6.034.700 | 25,15 | 24,50 | 24,61 | 00:00:00 | | 2005-11-15 | 24,70 | 6.394.600 | 24,98 | 24,42 | 24,86 | 00:00:00 | | 2005-11-16 | 24,53 | 5.846.800 | 24,66 | 24,11 | 24,58 | 00:00:00 | | 2005-11-17 | 24,67 | 6.039.800 | 24,95 | 24,55 | 24,74 | 00:00:00 | | 2005-11-18 | 24,90 | 6.053.100 | 25,20 | 24,73 | 24,89 | 00:00:00 | | 2005-11-21 | 25,60 | 7.857.500 | 25,74 | 24,90 | 24,90 | 00:00:00 | | 2005-11-22 | 25,88 | 7.087.800 | 26,03 | 25,48 | 25,85 | 00:00:00 | | 2005-11-23 | 25,92 | 5.476.600 | 26,07 | 25,81 | 26,00 | 00:00:00 | | 2005-11-24 | 25,97 | 5.514.900 | 25,97 | 25,51 | 25,83 | 00:00:00 | | 2005-11-25 | 25,98 | 5.424.700 | 26,14 | 25,90 | 26,00 | 00:00:00 | | 2005-11-28 | 25,65 | 9.215.300 | 26,40 | 25,51 | 25,93 | 00:00:00 | | 2005-11-29 | 25,37 | 9.088.200 | 25,45 | 25,13 | 25,45 | 00:00:00 | | 2005-11-30 | 25,01 | 8.239.700 | 25,38 | 25,01 | 25,38 | 00:00:00 | | 2005-12-01 | 25,49 | 25.398.100 | 25,50 | 25,07 | 25,07 | 00:00:00 | | 2005-12-02 | 25,56 | 5.442.400 | 25,70 | 25,32 | 25,60 | 00:00:00 | | 2005-12-05 | 25,60 | 13.510.100 | 26,00 | 25,48 | 25,76 | 00:00:00 | | 2005-12-06 | 25,54 | 6.729.900 | 25,76 | 25,35 | 25,69 | 00:00:00 | | 2005-12-07 | 25,42 | 5.898.800 | 25,79 | 25,25 | 25,64 | 00:00:00 | | 2005-12-08 | 25,46 | 15.343.100 | 25,50 | 25,03 | 25,17 | 00:00:00 | | 2005-12-09 | 25,01 | 11.991.100 | 25,32 | 24,88 | 25,29 | 00:00:00 | | 2005-12-12 | 25,05 | 12.787.800 | 25,38 | 24,91 | 25,04 | 00:00:00 | | 2005-12-13 | 25,30 | 7.474.300 | 25,41 | 25,09 | 25,09 | 00:00:00 | | 2005-12-14 | 25,34 | 16.018.900 | 25,55 | 25,10 | 25,33 | 00:00:00 | | 2005-12-15 | 25,13 | 23.874.100 | 25,40 | 25,09 | 25,40 | 00:00:00 | | 2005-12-16 | 25,14 | 30.096.700 | 25,60 | 25,02 | 25,30 | 00:00:00 | | 2005-12-19 | 24,56 | 23.787.000 | 25,00 | 24,45 | 24,85 | 00:00:00 | | 2005-12-20 | 24,74 | 16.198.000 | 24,92 | 24,46 | 24,48 | 00:00:00 | | 2005-12-21 | 24,94 | 8.472.300 | 25,16 | 24,72 | 24,74 | 00:00:00 | | 2005-12-22 | 24,85 | 18.824.900 | 25,00 | 24,76 | 24,83 | 00:00:00 | | 2005-12-23 | 25,06 | 4.339.500 | 25,13 | 24,91 | 24,99 | 00:00:00 | | 2005-12-26 | 25,06 | 0 | 25,06 | 25,06 | 25,06 | 00:00:00 | | 2005-12-27 | 25,08 | 7.238.900 | 25,20 | 24,97 | 24,97 | 00:00:00 | | 2005-12-28 | 24,92 | 4.493.800 | 25,01 | 24,81 | 24,91 | 00:00:00 | | 2005-12-29 | 25,02 | 3.105.900 | 25,21 | 24,97 | 25,00 | 00:00:00 | | 2005-12-30 | 24,67 | 4.090.100 | 25,08 | 24,60 | 25,08 | 00:00:00 | | 2006-01-02 | 24,96 | 2.856.600 | 25,01 | 24,69 | 24,75 | 00:00:00 | | 2006-01-03 | 25,47 | 16.414.500 | 25,59 | 24,97 | 25,04 | 00:00:00 | | 2006-01-04 | 25,69 | 15.657.000 | 25,93 | 25,36 | 25,68 | 00:00:00 | | 2006-01-05 | 25,71 | 15.532.400 | 25,89 | 25,56 | 25,61 | 00:00:00 | | 2006-01-06 | 25,71 | 0 | 25,71 | 25,71 | 25,71 | 00:00:00 | | 2006-01-09 | 26,10 | 45.718.200 | 26,35 | 25,95 | 26,05 | 00:00:00 | | 2006-01-10 | 25,87 | 50.808.400 | 26,10 | 25,87 | 26,10 | 00:00:00 | | 2006-01-11 | 26,02 | 13.839.900 | 26,12 | 25,80 | 25,88 | 00:00:00 | | 2006-01-12 | 25,78 | 26.572.800 | 25,99 | 25,58 | 25,85 | 00:00:00 | | 2006-01-13 | 25,44 | 16.672.400 | 25,72 | 25,26 | 25,70 | 00:00:00 | | 2006-01-16 | 25,74 | 29.403.300 | 25,84 | 25,36 | 25,40 | 00:00:00 | | 2006-01-17 | 25,74 | 32.564.100 | 25,84 | 25,34 | 25,63 | 00:00:00 | | 2006-01-18 | 25,31 | 27.440.900 | 25,72 | 25,31 | 25,70 | 00:00:00 | | 2006-01-19 | 25,14 | 9.783.400 | 25,48 | 25,06 | 25,40 | 00:00:00 | | 2006-01-20 | 25,15 | 11.141.200 | 25,47 | 25,15 | 25,26 | 00:00:00 | | 2006-01-23 | 24,95 | 8.330.500 | 25,18 | 24,75 | 24,90 | 00:00:00 | | 2006-01-24 | 24,69 | 7.495.900 | 25,00 | 24,63 | 24,90 | 00:00:00 | | 2006-01-25 | 24,78 | 7.591.300 | 24,78 | 24,54 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
