|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 25,74 | 6.793.300 | 26,03 | 25,72 | 26,02 | 00:00:00 | | 2007-04-19 | 25,66 | 10.845.100 | 25,70 | 25,08 | 25,59 | 00:00:00 | | 2007-04-20 | 25,79 | 8.684.400 | 25,99 | 25,53 | 25,76 | 00:00:00 | | 2007-04-23 | 25,85 | 4.386.600 | 26,00 | 25,56 | 25,86 | 00:00:00 | | 2007-04-24 | 25,05 | 13.696.900 | 25,88 | 24,90 | 25,70 | 00:00:00 | | 2007-04-25 | 25,02 | 8.482.700 | 25,15 | 24,60 | 25,02 | 00:00:00 | | 2007-04-26 | 25,01 | 8.588.700 | 25,25 | 24,92 | 25,20 | 00:00:00 | | 2007-04-27 | 24,32 | 10.451.800 | 24,99 | 24,20 | 24,99 | 00:00:00 | | 2007-04-30 | 24,24 | 8.153.400 | 24,64 | 24,12 | 24,19 | 00:00:00 | | 2007-05-01 | 24,24 | 0 | 24,24 | 24,24 | 24,24 | 00:00:00 | | 2007-05-02 | 24,47 | 18.347.300 | 24,74 | 24,29 | 24,29 | 00:00:00 | | 2007-05-03 | 24,57 | 9.656.400 | 24,71 | 24,16 | 24,63 | 00:00:00 | | 2007-05-04 | 24,92 | 11.769.200 | 25,20 | 24,58 | 24,77 | 00:00:00 | | 2007-05-07 | 24,90 | 5.606.200 | 25,09 | 24,80 | 25,05 | 00:00:00 | | 2007-05-08 | 24,81 | 7.442.000 | 24,90 | 24,67 | 24,75 | 00:00:00 | | 2007-05-09 | 24,97 | 7.138.600 | 25,35 | 24,62 | 24,88 | 00:00:00 | | 2007-05-10 | 24,81 | 6.659.300 | 25,14 | 24,68 | 25,00 | 00:00:00 | | 2007-05-11 | 25,26 | 14.986.800 | 25,28 | 24,48 | 24,65 | 00:00:00 | | 2007-05-14 | 25,31 | 8.336.300 | 25,60 | 25,05 | 25,05 | 00:00:00 | | 2007-05-15 | 25,45 | 9.132.000 | 25,52 | 25,12 | 25,12 | 00:00:00 | | 2007-05-16 | 25,90 | 10.730.800 | 25,97 | 25,36 | 25,40 | 00:00:00 | | 2007-05-17 | 26,47 | 11.931.200 | 26,52 | 25,92 | 25,97 | 00:00:00 | | 2007-05-18 | 26,91 | 13.403.300 | 27,19 | 26,50 | 26,57 | 00:00:00 | | 2007-05-21 | 27,01 | 18.460.200 | 27,34 | 26,91 | 27,07 | 00:00:00 | | 2007-05-22 | 26,96 | 8.789.100 | 27,44 | 26,86 | 27,20 | 00:00:00 | | 2007-05-23 | 26,93 | 8.184.600 | 27,03 | 26,70 | 26,87 | 00:00:00 | | 2007-05-24 | 26,75 | 6.077.000 | 26,95 | 26,67 | 26,95 | 00:00:00 | | 2007-05-25 | 26,60 | 8.094.700 | 26,74 | 26,41 | 26,69 | 00:00:00 | | 2007-05-28 | 26,66 | 1.579.700 | 26,70 | 26,55 | 26,69 | 00:00:00 | | 2007-05-29 | 26,93 | 6.662.300 | 26,98 | 26,63 | 26,71 | 00:00:00 | | 2007-05-30 | 26,72 | 5.225.100 | 26,85 | 26,58 | 26,71 | 00:00:00 | | 2007-05-31 | 27,25 | 12.110.100 | 27,48 | 26,79 | 26,98 | 00:00:00 | | 2007-06-01 | 27,25 | 0 | 27,25 | 27,25 | 27,25 | 00:00:00 | | 2007-06-04 | 27,20 | 15.325.900 | 27,70 | 26,99 | 27,50 | 00:00:00 | | 2007-06-05 | 26,95 | 7.452.000 | 27,30 | 26,88 | 27,30 | 00:00:00 | | 2007-06-06 | 26,40 | 12.605.000 | 27,17 | 26,30 | 26,95 | 00:00:00 | | 2007-06-07 | 26,30 | 15.392.700 | 26,80 | 26,20 | 26,60 | 00:00:00 | | 2007-06-08 | 26,39 | 7.146.200 | 26,67 | 26,06 | 26,17 | 00:00:00 | | 2007-06-11 | 26,91 | 17.744.200 | 26,95 | 26,48 | 26,65 | 00:00:00 | | 2007-06-12 | 26,59 | 36.777.200 | 27,08 | 26,42 | 26,93 | 00:00:00 | | 2007-06-13 | 26,97 | 13.536.900 | 27,08 | 26,32 | 26,45 | 00:00:00 | | 2007-06-14 | 27,65 | 15.003.500 | 27,71 | 26,97 | 27,19 | 00:00:00 | | 2007-06-15 | 28,76 | 33.687.700 | 28,85 | 27,67 | 27,67 | 00:00:00 | | 2007-06-18 | 28,87 | 35.202.900 | 29,15 | 28,37 | 28,74 | 00:00:00 | | 2007-06-19 | 28,60 | 22.377.900 | 29,12 | 28,32 | 28,71 | 00:00:00 | | 2007-06-20 | 28,88 | 17.790.500 | 29,35 | 28,65 | 28,90 | 00:00:00 | | 2007-06-21 | 29,10 | 19.349.600 | 29,26 | 28,56 | 28,64 | 00:00:00 | | 2007-06-22 | 28,83 | 19.912.800 | 29,19 | 28,61 | 29,10 | 00:00:00 | | 2007-06-25 | 28,87 | 9.267.200 | 28,92 | 28,41 | 28,46 | 00:00:00 | | 2007-06-26 | 28,99 | 18.621.300 | 29,16 | 28,60 | 28,61 | 00:00:00 | | 2007-06-27 | 28,28 | 17.992.100 | 28,79 | 28,03 | 28,70 | 00:00:00 | | 2007-06-28 | 28,94 | 11.413.600 | 28,94 | 28,24 | 28,50 | 00:00:00 | | 2007-06-29 | 29,25 | 11.733.600 | 29,25 | 28,65 | 28,78 | 00:00:00 | | 2007-07-02 | 29,95 | 60.508.300 | 30,06 | 28,92 | 28,92 | 00:00:00 | | 2007-07-03 | 30,09 | 14.356.900 | 30,17 | 29,75 | 29,82 | 00:00:00 | | 2007-07-04 | 30,35 | 13.345.000 | 30,47 | 29,91 | 30,01 | 00:00:00 | | 2007-07-05 | 29,94 | 9.080.700 | 30,43 | 29,82 | 30,21 | 00:00:00 | | 2007-07-06 | 30,29 | 30.883.900 | 30,38 | 29,89 | 29,94 | 00:00:00 | | 2007-07-09 | 30,16 | 14.471.200 | 30,59 | 29,92 | 30,44 | 00:00:00 | | 2007-07-10 | 29,64 | 9.357.500 | 30,34 | 29,41 | 30,17 | 00:00:00 | | 2007-07-11 | 29,62 | 13.430.400 | 29,85 | 29,11 | 29,43 | 00:00:00 | | 2007-07-12 | 29,68 | 9.129.900 | 29,75 | 29,32 | 29,70 | 00:00:00 | | 2007-07-13 | 29,48 | 8.425.600 | 29,83 | 29,29 | 29,79 | 00:00:00 | | 2007-07-16 | 29,38 | 16.143.700 | 29,58 | 29,17 | 29,58 | 00:00:00 | | 2007-07-17 | 29,38 | 11.792.200 | 29,51 | 29,01 | 29,11 | 00:00:00 | | 2007-07-18 | 29,06 | 13.416.100 | 29,50 | 28,90 | 29,12 | 00:00:00 | | 2007-07-19 | 29,40 | 15.758.800 | 29,59 | 29,07 | 29,16 | 00:00:00 | | 2007-07-20 | 28,80 | 18.200.000 | 29,49 | 28,71 | 29,26 | 00:00:00 | | 2007-07-23 | 29,03 | 4.539.300 | 29,14 | 28,68 | 28,81 | 00:00:00 | | 2007-07-24 | 28,46 | 7.997.000 | 29,28 | 28,45 | 29,28 | 00:00:00 | | 2007-07-25 | 28,16 | 13.054.200 | 28,43 | 27,74 | 28,42 | 00:00:00 | | 2007-07-26 | 26,96 | 15.008.400 | 28,00 | 26,88 | 28,00 | 00:00:00 | | 2007-07-27 | 27,00 | 19.617.800 | 27,13 | 26,25 | 26,50 | 00:00:00 | | 2007-07-30 | 27,35 | 8.427.200 | 27,63 | 26,92 | 27,19 | 00:00:00 | | 2007-07-31 | 27,94 | 9.633.600 | 28,04 | 27,52 | 27,68 | 00:00:00 | | 2007-08-01 | 27,83 | 11.300.600 | 28,24 | 27,40 | 27,46 | 00:00:00 | | 2007-08-02 | 27,57 | 9.194.500 | 28,10 | 27,37 | 28,10 | 00:00:00 | | 2007-08-03 | 27,06 | 8.757.700 | 27,55 | 26,95 | 27,51 | 00:00:00 | | 2007-08-06 | 27,01 | 6.880.000 | 27,20 | 26,66 | 26,67 | 00:00:00 | | 2007-08-07 | 27,68 | 7.612.100 | 27,80 | 27,15 | 27,28 | 00:00:00 | | 2007-08-08 | 28,67 | 13.282.100 | 28,78 | 27,66 | 27,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
