|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 24,78 | 7.591.300 | 24,78 | 24,54 | 24,60 | 00:00:00 | | 2006-01-26 | 22,88 | 41.494.300 | 22,91 | 22,47 | 22,52 | 00:00:00 | | 2006-01-27 | 22,17 | 30.402.700 | 22,95 | 21,90 | 22,93 | 00:00:00 | | 2006-01-30 | 22,00 | 25.303.300 | 22,07 | 21,76 | 22,00 | 00:00:00 | | 2006-01-31 | 22,31 | 34.688.100 | 22,54 | 22,07 | 22,19 | 00:00:00 | | 2006-02-01 | 22,59 | 11.788.600 | 22,59 | 22,29 | 22,35 | 00:00:00 | | 2006-02-02 | 22,28 | 13.678.700 | 22,59 | 22,22 | 22,50 | 00:00:00 | | 2006-02-03 | 22,25 | 11.170.800 | 22,41 | 22,10 | 22,39 | 00:00:00 | | 2006-02-06 | 23,18 | 22.236.400 | 23,34 | 22,73 | 22,73 | 00:00:00 | | 2006-02-07 | 23,20 | 16.031.400 | 23,38 | 22,90 | 23,33 | 00:00:00 | | 2006-02-08 | 22,89 | 11.130.800 | 23,09 | 22,76 | 22,91 | 00:00:00 | | 2006-02-09 | 23,32 | 10.763.000 | 23,41 | 23,06 | 23,08 | 00:00:00 | | 2006-02-10 | 23,36 | 8.034.800 | 23,36 | 23,17 | 23,32 | 00:00:00 | | 2006-02-13 | 23,43 | 7.749.400 | 23,58 | 23,21 | 23,44 | 00:00:00 | | 2006-02-14 | 23,19 | 8.773.700 | 23,42 | 23,00 | 23,40 | 00:00:00 | | 2006-02-15 | 23,10 | 6.687.300 | 23,24 | 23,06 | 23,15 | 00:00:00 | | 2006-02-16 | 23,18 | 8.168.400 | 23,21 | 23,08 | 23,10 | 00:00:00 | | 2006-02-17 | 23,30 | 9.458.800 | 23,41 | 23,08 | 23,08 | 00:00:00 | | 2006-02-20 | 23,49 | 5.389.100 | 23,52 | 23,30 | 23,33 | 00:00:00 | | 2006-02-21 | 23,75 | 27.681.600 | 23,98 | 23,52 | 23,63 | 00:00:00 | | 2006-02-22 | 23,59 | 7.012.900 | 23,75 | 23,43 | 23,75 | 00:00:00 | | 2006-02-23 | 23,21 | 9.609.800 | 23,57 | 23,17 | 23,52 | 00:00:00 | | 2006-02-24 | 23,77 | 12.382.100 | 24,05 | 23,29 | 23,30 | 00:00:00 | | 2006-02-27 | 23,79 | 11.019.500 | 23,95 | 23,69 | 23,90 | 00:00:00 | | 2006-02-28 | 23,44 | 8.354.000 | 23,73 | 23,25 | 23,65 | 00:00:00 | | 2006-03-01 | 23,55 | 6.342.700 | 23,60 | 23,36 | 23,41 | 00:00:00 | | 2006-03-02 | 23,80 | 13.448.100 | 24,26 | 23,30 | 23,55 | 00:00:00 | | 2006-03-03 | 23,76 | 12.889.900 | 24,26 | 23,76 | 23,84 | 00:00:00 | | 2006-03-06 | 23,59 | 9.462.800 | 23,97 | 23,55 | 23,85 | 00:00:00 | | 2006-03-07 | 23,38 | 8.229.500 | 23,49 | 23,17 | 23,40 | 00:00:00 | | 2006-03-08 | 23,15 | 9.365.700 | 23,45 | 22,96 | 23,45 | 00:00:00 | | 2006-03-09 | 23,25 | 6.997.400 | 23,35 | 23,10 | 23,28 | 00:00:00 | | 2006-03-10 | 23,20 | 10.653.200 | 23,20 | 22,83 | 23,10 | 00:00:00 | | 2006-03-13 | 23,25 | 5.728.300 | 23,33 | 23,16 | 23,23 | 00:00:00 | | 2006-03-14 | 23,20 | 6.067.600 | 23,33 | 23,03 | 23,20 | 00:00:00 | | 2006-03-15 | 23,30 | 7.868.700 | 23,44 | 23,20 | 23,24 | 00:00:00 | | 2006-03-16 | 23,71 | 21.364.000 | 23,94 | 23,25 | 23,46 | 00:00:00 | | 2006-03-17 | 23,75 | 20.180.300 | 24,03 | 23,65 | 23,90 | 00:00:00 | | 2006-03-20 | 23,88 | 15.809.300 | 24,00 | 23,73 | 23,93 | 00:00:00 | | 2006-03-21 | 23,75 | 5.845.600 | 23,78 | 23,56 | 23,75 | 00:00:00 | | 2006-03-22 | 23,71 | 5.215.400 | 23,75 | 23,51 | 23,57 | 00:00:00 | | 2006-03-23 | 23,47 | 10.336.100 | 23,77 | 23,33 | 23,65 | 00:00:00 | | 2006-03-24 | 23,71 | 9.098.000 | 23,78 | 23,48 | 23,55 | 00:00:00 | | 2006-03-27 | 23,44 | 4.559.400 | 23,74 | 23,41 | 23,63 | 00:00:00 | | 2006-03-28 | 23,21 | 12.429.900 | 23,63 | 23,02 | 23,50 | 00:00:00 | | 2006-03-29 | 23,30 | 7.162.300 | 23,45 | 23,10 | 23,24 | 00:00:00 | | 2006-03-30 | 23,50 | 5.722.600 | 23,60 | 23,40 | 23,50 | 00:00:00 | | 2006-03-31 | 23,44 | 6.738.100 | 23,65 | 23,25 | 23,65 | 00:00:00 | | 2006-04-03 | 23,53 | 6.842.000 | 23,68 | 23,42 | 23,62 | 00:00:00 | | 2006-04-04 | 23,17 | 10.140.600 | 23,41 | 23,00 | 23,41 | 00:00:00 | | 2006-04-05 | 23,25 | 10.607.400 | 23,28 | 22,92 | 23,15 | 00:00:00 | | 2006-04-06 | 23,35 | 7.916.600 | 23,51 | 23,23 | 23,23 | 00:00:00 | | 2006-04-07 | 23,49 | 7.246.100 | 23,68 | 23,33 | 23,35 | 00:00:00 | | 2006-04-10 | 23,57 | 6.078.200 | 23,63 | 23,22 | 23,45 | 00:00:00 | | 2006-04-11 | 23,37 | 7.821.100 | 23,80 | 23,30 | 23,55 | 00:00:00 | | 2006-04-12 | 23,17 | 7.583.300 | 23,53 | 23,10 | 23,46 | 00:00:00 | | 2006-04-13 | 23,10 | 3.010.300 | 23,27 | 22,93 | 23,27 | 00:00:00 | | 2006-04-14 | 23,10 | 0 | 23,10 | 23,10 | 23,10 | 00:00:00 | | 2006-04-17 | 23,10 | 0 | 23,10 | 23,10 | 23,10 | 00:00:00 | | 2006-04-18 | 23,59 | 8.990.000 | 23,72 | 23,10 | 23,10 | 00:00:00 | | 2006-04-19 | 23,83 | 9.808.100 | 23,84 | 23,54 | 23,74 | 00:00:00 | | 2006-04-20 | 23,72 | 9.993.200 | 24,14 | 23,60 | 23,86 | 00:00:00 | | 2006-04-21 | 23,98 | 8.705.400 | 23,99 | 23,79 | 23,91 | 00:00:00 | | 2006-04-24 | 24,31 | 10.624.400 | 24,49 | 23,85 | 24,05 | 00:00:00 | | 2006-04-25 | 23,99 | 9.631.300 | 24,50 | 23,90 | 24,25 | 00:00:00 | | 2006-04-26 | 24,13 | 5.401.700 | 24,24 | 23,95 | 24,01 | 00:00:00 | | 2006-04-27 | 23,94 | 12.905.600 | 24,14 | 23,60 | 24,02 | 00:00:00 | | 2006-04-28 | 23,68 | 4.913.500 | 23,86 | 23,55 | 23,77 | 00:00:00 | | 2006-05-01 | 23,68 | 0 | 23,68 | 23,68 | 23,68 | 00:00:00 | | 2006-05-02 | 23,53 | 12.020.200 | 23,55 | 22,94 | 22,96 | 00:00:00 | | 2006-05-03 | 23,22 | 11.465.400 | 23,48 | 23,02 | 23,30 | 00:00:00 | | 2006-05-04 | 23,22 | 7.074.000 | 23,29 | 23,06 | 23,15 | 00:00:00 | | 2006-05-05 | 23,21 | 4.968.600 | 23,24 | 23,08 | 23,12 | 00:00:00 | | 2006-05-08 | 22,86 | 8.991.800 | 23,34 | 22,55 | 23,20 | 00:00:00 | | 2006-05-09 | 22,84 | 8.504.800 | 22,95 | 22,71 | 22,86 | 00:00:00 | | 2006-05-10 | 22,58 | 10.895.300 | 22,79 | 22,37 | 22,70 | 00:00:00 | | 2006-05-11 | 22,31 | 11.313.300 | 22,61 | 22,20 | 22,61 | 00:00:00 | | 2006-05-12 | 21,55 | 16.543.300 | 22,20 | 21,51 | 22,12 | 00:00:00 | | 2006-05-15 | 21,48 | 10.226.200 | 21,72 | 21,16 | 21,30 | 00:00:00 | | 2006-05-16 | 21,42 | 8.101.300 | 21,58 | 21,26 | 21,41 | 00:00:00 | | 2006-05-17 | 20,55 | 9.655.000 | 21,60 | 20,52 | 21,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
