|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 22,13 | 5.326.800 | 22,41 | 22,12 | 22,40 | 00:00:00 | | 2006-09-07 | 21,91 | 12.105.500 | 22,07 | 21,76 | 22,03 | 00:00:00 | | 2006-09-08 | 22,03 | 8.158.400 | 22,09 | 21,86 | 21,99 | 00:00:00 | | 2006-09-11 | 21,79 | 8.185.700 | 21,93 | 21,62 | 21,90 | 00:00:00 | | 2006-09-12 | 21,85 | 9.194.900 | 21,96 | 21,60 | 21,80 | 00:00:00 | | 2006-09-13 | 21,61 | 9.835.000 | 21,94 | 21,52 | 21,94 | 00:00:00 | | 2006-09-14 | 21,49 | 6.925.900 | 21,82 | 21,44 | 21,74 | 00:00:00 | | 2006-09-15 | 21,55 | 25.225.600 | 21,72 | 21,37 | 21,43 | 00:00:00 | | 2006-09-18 | 21,74 | 12.537.800 | 21,92 | 21,58 | 21,63 | 00:00:00 | | 2006-09-19 | 21,65 | 5.895.200 | 21,88 | 21,65 | 21,83 | 00:00:00 | | 2006-09-20 | 21,71 | 8.959.200 | 21,73 | 21,57 | 21,69 | 00:00:00 | | 2006-09-21 | 21,84 | 6.213.800 | 21,90 | 21,65 | 21,66 | 00:00:00 | | 2006-09-22 | 21,69 | 5.810.300 | 21,99 | 21,67 | 21,71 | 00:00:00 | | 2006-09-25 | 21,52 | 9.022.600 | 21,75 | 21,41 | 21,70 | 00:00:00 | | 2006-09-26 | 21,96 | 10.309.600 | 22,05 | 21,52 | 21,62 | 00:00:00 | | 2006-09-27 | 22,82 | 28.166.300 | 23,17 | 22,34 | 22,50 | 00:00:00 | | 2006-09-28 | 23,40 | 24.362.000 | 24,03 | 22,91 | 23,00 | 00:00:00 | | 2006-09-29 | 23,47 | 13.845.300 | 23,84 | 23,37 | 23,50 | 00:00:00 | | 2006-10-02 | 23,72 | 13.690.400 | 23,95 | 23,49 | 23,62 | 00:00:00 | | 2006-10-03 | 23,30 | 18.731.900 | 23,58 | 23,02 | 23,58 | 00:00:00 | | 2006-10-04 | 23,23 | 20.572.800 | 23,30 | 22,96 | 23,19 | 00:00:00 | | 2006-10-05 | 23,78 | 13.391.000 | 23,78 | 23,41 | 23,58 | 00:00:00 | | 2006-10-06 | 23,82 | 18.283.000 | 23,94 | 23,50 | 23,80 | 00:00:00 | | 2006-10-09 | 23,75 | 17.581.500 | 23,89 | 23,72 | 23,86 | 00:00:00 | | 2006-10-10 | 24,62 | 23.593.700 | 24,65 | 23,82 | 23,90 | 00:00:00 | | 2006-10-11 | 25,48 | 36.684.400 | 25,66 | 24,41 | 24,70 | 00:00:00 | | 2006-10-12 | 25,65 | 16.683.300 | 25,70 | 25,12 | 25,52 | 00:00:00 | | 2006-10-13 | 26,16 | 23.768.400 | 26,36 | 25,44 | 25,48 | 00:00:00 | | 2006-10-16 | 27,35 | 107.555.400 | 27,35 | 26,13 | 26,27 | 00:00:00 | | 2006-10-17 | 25,70 | 57.460.000 | 26,29 | 25,58 | 25,80 | 00:00:00 | | 2006-10-18 | 25,74 | 28.091.200 | 25,86 | 24,95 | 25,59 | 00:00:00 | | 2006-10-19 | 25,78 | 14.918.900 | 25,93 | 25,44 | 25,65 | 00:00:00 | | 2006-10-20 | 26,05 | 10.110.400 | 26,06 | 25,75 | 25,89 | 00:00:00 | | 2006-10-23 | 25,85 | 9.981.300 | 26,10 | 25,55 | 26,06 | 00:00:00 | | 2006-10-24 | 25,73 | 12.696.100 | 25,94 | 25,56 | 25,94 | 00:00:00 | | 2006-10-25 | 25,60 | 21.311.400 | 25,73 | 25,44 | 25,61 | 00:00:00 | | 2006-10-26 | 25,80 | 18.045.900 | 25,83 | 25,65 | 25,69 | 00:00:00 | | 2006-10-27 | 26,00 | 19.577.400 | 26,70 | 25,90 | 26,20 | 00:00:00 | | 2006-10-30 | 25,95 | 16.150.900 | 26,07 | 25,75 | 25,99 | 00:00:00 | | 2006-10-31 | 26,00 | 15.272.600 | 26,04 | 25,84 | 25,95 | 00:00:00 | | 2006-11-01 | 25,91 | 12.620.700 | 26,09 | 25,89 | 25,95 | 00:00:00 | | 2006-11-02 | 26,18 | 16.169.800 | 26,40 | 25,92 | 25,95 | 00:00:00 | | 2006-11-03 | 26,65 | 13.202.900 | 26,74 | 26,26 | 26,35 | 00:00:00 | | 2006-11-06 | 27,05 | 30.440.600 | 27,07 | 26,48 | 26,67 | 00:00:00 | | 2006-11-07 | 27,76 | 50.825.700 | 27,96 | 27,15 | 27,15 | 00:00:00 | | 2006-11-08 | 27,80 | 65.603.600 | 28,10 | 27,65 | 27,75 | 00:00:00 | | 2006-11-09 | 27,91 | 10.883.400 | 28,04 | 27,62 | 27,86 | 00:00:00 | | 2006-11-10 | 27,80 | 12.802.500 | 27,88 | 27,65 | 27,80 | 00:00:00 | | 2006-11-13 | 27,80 | 14.553.500 | 28,00 | 27,59 | 27,81 | 00:00:00 | | 2006-11-14 | 28,41 | 16.316.200 | 28,55 | 27,80 | 27,81 | 00:00:00 | | 2006-11-15 | 27,90 | 13.310.700 | 28,55 | 27,62 | 28,47 | 00:00:00 | | 2006-11-16 | 27,81 | 9.606.300 | 28,03 | 27,36 | 28,00 | 00:00:00 | | 2006-11-17 | 27,19 | 20.950.200 | 27,40 | 27,08 | 27,30 | 00:00:00 | | 2006-11-20 | 27,55 | 13.752.900 | 27,58 | 26,81 | 26,90 | 00:00:00 | | 2006-11-21 | 27,65 | 8.734.200 | 27,75 | 27,22 | 27,50 | 00:00:00 | | 2006-11-22 | 27,80 | 7.435.000 | 27,90 | 27,63 | 27,70 | 00:00:00 | | 2006-11-23 | 27,80 | 5.083.100 | 27,82 | 27,53 | 27,80 | 00:00:00 | | 2006-11-24 | 27,65 | 8.887.700 | 27,80 | 27,45 | 27,80 | 00:00:00 | | 2006-11-27 | 27,40 | 20.829.900 | 27,80 | 27,34 | 27,65 | 00:00:00 | | 2006-11-28 | 27,53 | 14.890.200 | 27,70 | 27,25 | 27,25 | 00:00:00 | | 2006-11-29 | 27,70 | 10.124.400 | 27,80 | 27,14 | 27,80 | 00:00:00 | | 2006-11-30 | 27,10 | 11.839.300 | 27,69 | 27,00 | 27,55 | 00:00:00 | | 2006-12-01 | 26,84 | 12.000.600 | 27,23 | 26,60 | 27,18 | 00:00:00 | | 2006-12-04 | 27,15 | 8.797.600 | 27,19 | 26,80 | 27,00 | 00:00:00 | | 2006-12-05 | 27,60 | 25.551.000 | 27,67 | 27,21 | 27,29 | 00:00:00 | | 2006-12-06 | 27,70 | 7.554.000 | 27,86 | 27,60 | 27,69 | 00:00:00 | | 2006-12-07 | 27,71 | 14.611.500 | 27,90 | 27,50 | 27,50 | 00:00:00 | | 2006-12-08 | 27,70 | 4.426.900 | 27,83 | 27,37 | 27,70 | 00:00:00 | | 2006-12-11 | 27,75 | 8.366.000 | 27,88 | 27,63 | 27,75 | 00:00:00 | | 2006-12-12 | 27,71 | 20.659.600 | 27,78 | 27,60 | 27,70 | 00:00:00 | | 2006-12-13 | 27,91 | 26.604.000 | 27,93 | 27,56 | 27,66 | 00:00:00 | | 2006-12-14 | 27,84 | 9.744.000 | 27,98 | 27,70 | 27,90 | 00:00:00 | | 2006-12-15 | 27,80 | 44.670.700 | 27,93 | 27,66 | 27,70 | 00:00:00 | | 2006-12-18 | 27,13 | 44.079.000 | 27,80 | 27,13 | 27,72 | 00:00:00 | | 2006-12-19 | 26,96 | 9.993.100 | 27,22 | 26,60 | 26,77 | 00:00:00 | | 2006-12-20 | 26,92 | 15.378.000 | 27,21 | 26,71 | 27,13 | 00:00:00 | | 2006-12-21 | 26,60 | 72.570.900 | 26,93 | 25,86 | 26,92 | 00:00:00 | | 2006-12-22 | 26,25 | 28.569.700 | 26,55 | 26,25 | 26,40 | 00:00:00 | | 2006-12-25 | 26,25 | 0 | 26,25 | 26,25 | 26,25 | 00:00:00 | | 2006-12-26 | 26,25 | 0 | 26,25 | 26,25 | 26,25 | 00:00:00 | | 2006-12-27 | 26,50 | 5.473.700 | 26,59 | 25,94 | 25,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
