|
 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 | | 2007-08-08 | 28,67 | 13.282.100 | 28,78 | 27,66 | 27,95 | 00:00:00 | | 2007-08-09 | 28,02 | 14.531.300 | 28,61 | 27,75 | 28,32 | 00:00:00 | | 2007-08-10 | 27,16 | 11.602.200 | 28,00 | 27,14 | 27,51 | 00:00:00 | | 2007-08-13 | 27,85 | 5.077.500 | 27,95 | 27,23 | 27,51 | 00:00:00 | | 2007-08-14 | 27,30 | 5.145.100 | 27,95 | 27,21 | 27,43 | 00:00:00 | | 2007-08-15 | 27,24 | 5.673.300 | 27,46 | 26,75 | 27,24 | 00:00:00 | | 2007-08-16 | 26,02 | 10.802.500 | 26,87 | 25,92 | 26,82 | 00:00:00 | | 2007-08-17 | 26,54 | 12.039.100 | 26,94 | 25,71 | 26,88 | 00:00:00 | | 2007-08-20 | 26,25 | 7.909.100 | 26,76 | 26,17 | 26,48 | 00:00:00 | | 2007-08-21 | 26,03 | 8.597.600 | 26,29 | 25,75 | 26,20 | 00:00:00 | | 2007-08-22 | 26,13 | 7.847.500 | 26,39 | 26,04 | 26,08 | 00:00:00 | | 2007-08-23 | 25,94 | 6.201.200 | 26,43 | 25,94 | 26,39 | 00:00:00 | | 2007-08-24 | 26,14 | 4.584.200 | 26,25 | 25,73 | 25,73 | 00:00:00 | | 2007-08-27 | 25,90 | 4.160.400 | 26,34 | 25,85 | 26,21 | 00:00:00 | | 2007-08-28 | 25,60 | 23.876.000 | 26,00 | 25,47 | 25,87 | 00:00:00 | | 2007-08-29 | 25,82 | 6.607.100 | 25,89 | 25,38 | 25,49 | 00:00:00 | | 2007-08-30 | 26,16 | 7.354.600 | 26,33 | 25,90 | 25,90 | 00:00:00 | | 2007-08-31 | 26,48 | 5.433.200 | 26,70 | 26,20 | 26,24 | 00:00:00 | | 2007-09-03 | 26,45 | 5.724.500 | 26,65 | 26,27 | 26,44 | 00:00:00 | | 2007-09-04 | 26,34 | 7.805.000 | 26,43 | 26,01 | 26,06 | 00:00:00 | | 2007-09-05 | 25,78 | 7.424.200 | 26,48 | 25,73 | 26,28 | 00:00:00 | | 2007-09-06 | 25,46 | 13.522.100 | 26,06 | 25,28 | 25,90 | 00:00:00 | | 2007-09-07 | 24,68 | 14.229.100 | 25,43 | 24,50 | 25,18 | 00:00:00 | | 2007-09-10 | 24,43 | 17.844.800 | 25,09 | 24,36 | 24,60 | 00:00:00 | | 2007-09-11 | 24,89 | 8.019.700 | 24,95 | 24,37 | 24,74 | 00:00:00 | | 2007-09-12 | 24,83 | 10.339.600 | 25,03 | 24,44 | 24,75 | 00:00:00 | | 2007-09-13 | 24,63 | 7.625.300 | 24,91 | 24,46 | 24,84 | 00:00:00 | | 2007-09-14 | 24,33 | 9.429.000 | 24,62 | 23,71 | 24,49 | 00:00:00 | | 2007-09-17 | 24,28 | 10.321.500 | 24,58 | 23,84 | 24,29 | 00:00:00 | | 2007-09-18 | 24,81 | 11.176.800 | 24,97 | 24,10 | 24,15 | 00:00:00 | | 2007-09-19 | 25,76 | 15.872.900 | 26,03 | 25,12 | 25,20 | 00:00:00 | | 2007-09-20 | 25,53 | 8.912.500 | 25,95 | 25,47 | 25,76 | 00:00:00 | | 2007-09-21 | 25,32 | 12.813.900 | 25,70 | 25,22 | 25,45 | 00:00:00 | | 2007-09-24 | 25,35 | 16.949.800 | 25,49 | 25,25 | 25,33 | 00:00:00 | | 2007-09-25 | 25,20 | 7.569.500 | 25,45 | 25,02 | 25,16 | 00:00:00 | | 2007-09-26 | 25,47 | 10.255.400 | 25,84 | 25,27 | 25,34 | 00:00:00 | | 2007-09-27 | 25,29 | 8.535.200 | 25,80 | 25,20 | 25,55 | 00:00:00 | | 2007-09-28 | 25,05 | 10.695.000 | 25,28 | 24,79 | 25,20 | 00:00:00 | | 2007-10-01 | 24,90 | 9.773.600 | 25,10 | 24,62 | 25,01 | 00:00:00 | | 2007-10-02 | 25,07 | 8.726.100 | 25,13 | 24,90 | 25,09 | 00:00:00 | | 2007-10-03 | 25,10 | 5.660.500 | 25,17 | 24,82 | 25,07 | 00:00:00 | | 2007-10-04 | 25,20 | 10.169.900 | 25,46 | 24,90 | 25,07 | 00:00:00 | | 2007-10-05 | 25,45 | 5.202.000 | 25,50 | 25,09 | 25,11 | 00:00:00 | | 2007-10-08 | 25,44 | 4.701.900 | 25,60 | 25,11 | 25,38 | 00:00:00 | | 2007-10-09 | 25,45 | 9.030.300 | 25,57 | 25,06 | 25,35 | 00:00:00 | | 2007-10-10 | 25,38 | 6.101.900 | 25,53 | 25,17 | 25,52 | 00:00:00 | | 2007-10-11 | 25,42 | 9.356.500 | 25,53 | 25,15 | 25,33 | 00:00:00 | | 2007-10-12 | 25,60 | 6.846.100 | 25,61 | 25,07 | 25,40 | 00:00:00 | | 2007-10-15 | 25,57 | 7.098.900 | 25,79 | 25,44 | 25,56 | 00:00:00 | | 2007-10-16 | 25,77 | 10.632.000 | 25,90 | 25,49 | 25,56 | 00:00:00 | | 2007-10-17 | 25,62 | 9.026.800 | 26,05 | 25,54 | 25,72 | 00:00:00 | | 2007-10-18 | 26,44 | 18.691.600 | 26,72 | 26,30 | 26,39 | 00:00:00 | | 2007-10-19 | 27,27 | 25.353.600 | 27,48 | 26,53 | 26,63 | 00:00:00 | | 2007-10-22 | 26,74 | 12.529.200 | 27,10 | 26,59 | 26,98 | 00:00:00 | | 2007-10-23 | 26,67 | 10.402.500 | 26,78 | 26,52 | 26,73 | 00:00:00 | | 2007-10-24 | 26,40 | 9.807.200 | 26,71 | 26,35 | 26,57 | 00:00:00 | | 2007-10-25 | 26,46 | 8.334.100 | 26,93 | 26,31 | 26,90 | 00:00:00 | | 2007-10-26 | 26,84 | 8.922.900 | 26,92 | 26,40 | 26,51 | 00:00:00 | | 2007-10-29 | 27,33 | 7.867.700 | 27,41 | 26,99 | 27,10 | 00:00:00 | | 2007-10-30 | 27,16 | 8.674.300 | 27,30 | 26,93 | 27,17 | 00:00:00 | | 2007-10-31 | 27,25 | 11.194.200 | 27,26 | 26,55 | 26,94 | 00:00:00 | | 2007-11-01 | 27,19 | 11.247.900 | 27,69 | 26,94 | 27,25 | 00:00:00 | | 2007-11-02 | 27,02 | 7.048.800 | 27,40 | 26,89 | 27,09 | 00:00:00 | | 2007-11-05 | 27,15 | 8.211.900 | 27,39 | 26,71 | 26,82 | 00:00:00 | | 2007-11-06 | 26,79 | 8.240.300 | 27,30 | 26,66 | 27,28 | 00:00:00 | | 2007-11-07 | 26,71 | 7.586.700 | 27,08 | 26,31 | 26,83 | 00:00:00 | | 2007-11-08 | 26,64 | 10.583.800 | 26,75 | 26,18 | 26,51 | 00:00:00 | | 2007-11-09 | 26,99 | 18.764.500 | 27,30 | 26,60 | 26,77 | 00:00:00 | | 2007-11-12 | 26,52 | 8.222.500 | 26,91 | 26,42 | 26,85 | 00:00:00 | | 2007-11-13 | 26,32 | 14.311.500 | 26,35 | 25,95 | 26,32 | 00:00:00 | | 2007-11-14 | 26,13 | 12.768.100 | 26,47 | 26,08 | 26,44 | 00:00:00 | | 2007-11-15 | 25,66 | 13.339.600 | 25,98 | 25,52 | 25,83 | 00:00:00 | | 2007-11-16 | 25,33 | 13.146.200 | 25,56 | 25,11 | 25,32 | 00:00:00 | | 2007-11-19 | 24,88 | 10.615.800 | 25,75 | 24,76 | 25,29 | 00:00:00 | | 2007-11-20 | 25,12 | 11.518.500 | 25,23 | 24,80 | 24,95 | 00:00:00 | | 2007-11-21 | 24,76 | 12.367.400 | 25,45 | 24,62 | 25,20 | 00:00:00 | | 2007-11-22 | 24,92 | 5.573.600 | 25,07 | 24,76 | 24,79 | 00:00:00 | | 2007-11-23 | 24,97 | 7.340.300 | 25,06 | 24,55 | 25,00 | 00:00:00 | | 2007-11-26 | 24,50 | 10.310.100 | 25,35 | 24,05 | 25,03 | 00:00:00 | | 2007-11-27 | 24,31 | 11.850.400 | 24,50 | 23,86 | 24,50 | 00:00:00 | | 2007-11-28 | 24,62 | 10.448.100 | 24,67 | 24,02 | 24,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
