|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 26,50 | 5.473.700 | 26,59 | 25,94 | 25,97 | 00:00:00 | | 2006-12-28 | 26,41 | 12.347.900 | 26,57 | 26,22 | 26,41 | 00:00:00 | | 2006-12-29 | 26,20 | 4.548.000 | 26,45 | 26,07 | 26,34 | 00:00:00 | | 2007-01-01 | 26,20 | 0 | 26,20 | 26,20 | 26,20 | 00:00:00 | | 2007-01-02 | 26,63 | 21.875.300 | 26,85 | 26,29 | 26,31 | 00:00:00 | | 2007-01-03 | 26,55 | 12.659.700 | 26,81 | 26,37 | 26,73 | 00:00:00 | | 2007-01-04 | 26,53 | 20.710.300 | 26,55 | 26,00 | 26,25 | 00:00:00 | | 2007-01-05 | 26,04 | 15.003.300 | 26,41 | 25,90 | 26,21 | 00:00:00 | | 2007-01-08 | 25,95 | 7.323.600 | 26,29 | 25,90 | 26,06 | 00:00:00 | | 2007-01-09 | 25,47 | 26.059.800 | 25,90 | 25,22 | 25,90 | 00:00:00 | | 2007-01-10 | 25,22 | 36.485.200 | 25,44 | 25,10 | 25,40 | 00:00:00 | | 2007-01-11 | 25,25 | 10.162.700 | 25,28 | 24,73 | 24,98 | 00:00:00 | | 2007-01-12 | 25,22 | 23.549.000 | 25,46 | 25,01 | 25,06 | 00:00:00 | | 2007-01-15 | 25,40 | 6.696.900 | 25,69 | 25,22 | 25,22 | 00:00:00 | | 2007-01-16 | 24,95 | 33.037.600 | 25,48 | 24,82 | 25,38 | 00:00:00 | | 2007-01-17 | 24,79 | 14.975.500 | 25,03 | 24,51 | 25,02 | 00:00:00 | | 2007-01-18 | 24,72 | 17.666.500 | 25,00 | 24,56 | 24,95 | 00:00:00 | | 2007-01-19 | 24,78 | 35.126.100 | 24,90 | 24,51 | 24,70 | 00:00:00 | | 2007-01-22 | 24,71 | 21.058.900 | 25,00 | 24,64 | 24,94 | 00:00:00 | | 2007-01-23 | 24,70 | 6.303.300 | 24,89 | 24,55 | 24,60 | 00:00:00 | | 2007-01-24 | 25,19 | 23.343.000 | 25,34 | 24,86 | 24,99 | 00:00:00 | | 2007-01-25 | 25,07 | 5.608.700 | 25,38 | 25,01 | 25,38 | 00:00:00 | | 2007-01-26 | 24,90 | 14.645.100 | 25,01 | 24,78 | 25,00 | 00:00:00 | | 2007-01-29 | 24,87 | 3.423.400 | 25,04 | 24,81 | 24,90 | 00:00:00 | | 2007-01-30 | 25,14 | 5.750.200 | 25,29 | 24,76 | 24,93 | 00:00:00 | | 2007-01-31 | 25,14 | 6.134.600 | 25,40 | 24,99 | 25,37 | 00:00:00 | | 2007-02-01 | 25,28 | 7.969.800 | 25,55 | 25,20 | 25,50 | 00:00:00 | | 2007-02-02 | 25,35 | 4.290.500 | 25,47 | 25,21 | 25,40 | 00:00:00 | | 2007-02-05 | 25,64 | 6.000.300 | 25,68 | 25,20 | 25,20 | 00:00:00 | | 2007-02-06 | 25,51 | 15.737.300 | 25,80 | 25,40 | 25,70 | 00:00:00 | | 2007-02-07 | 25,43 | 8.165.900 | 25,55 | 25,25 | 25,55 | 00:00:00 | | 2007-02-08 | 25,27 | 5.595.600 | 25,40 | 25,16 | 25,40 | 00:00:00 | | 2007-02-09 | 25,31 | 3.639.900 | 25,47 | 25,28 | 25,30 | 00:00:00 | | 2007-02-12 | 25,18 | 4.554.200 | 25,22 | 25,05 | 25,20 | 00:00:00 | | 2007-02-13 | 25,39 | 11.453.900 | 25,42 | 25,21 | 25,25 | 00:00:00 | | 2007-02-14 | 25,44 | 8.401.900 | 25,47 | 25,25 | 25,45 | 00:00:00 | | 2007-02-15 | 25,23 | 7.560.400 | 25,50 | 25,15 | 25,50 | 00:00:00 | | 2007-02-16 | 25,08 | 10.434.300 | 25,38 | 24,90 | 25,38 | 00:00:00 | | 2007-02-19 | 25,09 | 4.070.200 | 25,16 | 24,92 | 25,05 | 00:00:00 | | 2007-02-20 | 24,95 | 5.678.900 | 25,07 | 24,76 | 25,06 | 00:00:00 | | 2007-02-21 | 24,92 | 4.615.300 | 25,07 | 24,80 | 25,02 | 00:00:00 | | 2007-02-22 | 24,86 | 4.278.800 | 25,14 | 24,82 | 24,92 | 00:00:00 | | 2007-02-23 | 24,99 | 7.376.600 | 25,02 | 24,80 | 24,88 | 00:00:00 | | 2007-02-26 | 25,19 | 5.583.900 | 25,32 | 25,04 | 25,06 | 00:00:00 | | 2007-02-27 | 24,54 | 19.640.400 | 24,94 | 24,40 | 24,70 | 00:00:00 | | 2007-02-28 | 24,03 | 13.143.200 | 24,40 | 24,00 | 24,30 | 00:00:00 | | 2007-03-01 | 23,76 | 17.098.600 | 24,29 | 23,40 | 23,81 | 00:00:00 | | 2007-03-02 | 23,45 | 12.193.900 | 24,01 | 23,24 | 23,72 | 00:00:00 | | 2007-03-05 | 23,33 | 17.897.900 | 23,50 | 23,00 | 23,00 | 00:00:00 | | 2007-03-06 | 23,36 | 6.385.600 | 23,52 | 23,24 | 23,40 | 00:00:00 | | 2007-03-07 | 23,33 | 6.126.000 | 23,50 | 23,16 | 23,36 | 00:00:00 | | 2007-03-08 | 23,82 | 7.067.600 | 23,82 | 23,44 | 23,58 | 00:00:00 | | 2007-03-09 | 24,02 | 8.547.100 | 24,14 | 23,62 | 24,00 | 00:00:00 | | 2007-03-12 | 23,96 | 7.564.100 | 24,19 | 23,71 | 24,18 | 00:00:00 | | 2007-03-13 | 23,78 | 8.431.500 | 24,00 | 23,70 | 23,77 | 00:00:00 | | 2007-03-14 | 23,02 | 15.200.200 | 23,49 | 22,90 | 22,90 | 00:00:00 | | 2007-03-15 | 23,42 | 18.685.500 | 23,42 | 23,04 | 23,25 | 00:00:00 | | 2007-03-16 | 24,16 | 23.227.500 | 24,35 | 23,12 | 23,43 | 00:00:00 | | 2007-03-19 | 24,06 | 20.077.300 | 24,18 | 23,67 | 24,00 | 00:00:00 | | 2007-03-20 | 24,09 | 8.725.500 | 24,10 | 23,80 | 23,94 | 00:00:00 | | 2007-03-21 | 23,92 | 8.453.600 | 24,11 | 23,85 | 24,05 | 00:00:00 | | 2007-03-22 | 24,19 | 10.636.600 | 24,30 | 23,83 | 24,18 | 00:00:00 | | 2007-03-23 | 25,03 | 30.950.000 | 25,94 | 24,05 | 24,11 | 00:00:00 | | 2007-03-26 | 24,92 | 10.796.000 | 25,75 | 24,80 | 25,51 | 00:00:00 | | 2007-03-27 | 24,62 | 14.063.500 | 25,13 | 24,30 | 25,10 | 00:00:00 | | 2007-03-28 | 24,96 | 10.024.800 | 25,05 | 24,48 | 24,65 | 00:00:00 | | 2007-03-29 | 25,22 | 7.670.000 | 25,28 | 24,97 | 25,00 | 00:00:00 | | 2007-03-30 | 25,24 | 5.893.400 | 25,51 | 25,05 | 25,19 | 00:00:00 | | 2007-04-02 | 25,28 | 5.362.400 | 25,42 | 25,05 | 25,14 | 00:00:00 | | 2007-04-03 | 25,50 | 9.979.400 | 25,50 | 25,27 | 25,47 | 00:00:00 | | 2007-04-04 | 25,34 | 8.280.500 | 25,63 | 25,17 | 25,52 | 00:00:00 | | 2007-04-05 | 25,51 | 6.330.600 | 25,59 | 25,32 | 25,39 | 00:00:00 | | 2007-04-06 | 25,51 | 0 | 25,51 | 25,51 | 25,51 | 00:00:00 | | 2007-04-09 | 25,51 | 0 | 25,51 | 25,51 | 25,51 | 00:00:00 | | 2007-04-10 | 25,41 | 6.315.700 | 25,60 | 25,36 | 25,56 | 00:00:00 | | 2007-04-11 | 25,68 | 11.183.300 | 26,02 | 25,47 | 25,50 | 00:00:00 | | 2007-04-12 | 25,96 | 11.751.600 | 26,11 | 25,57 | 25,84 | 00:00:00 | | 2007-04-13 | 26,29 | 12.028.700 | 26,42 | 25,89 | 25,89 | 00:00:00 | | 2007-04-16 | 26,02 | 9.731.600 | 26,41 | 25,95 | 26,30 | 00:00:00 | | 2007-04-17 | 26,09 | 7.346.600 | 26,20 | 25,71 | 26,00 | 00:00:00 | | 2007-04-18 | 25,74 | 6.793.300 | 26,03 | 25,72 | 26,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
