|
 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 | | 2007-11-28 | 24,62 | 10.448.100 | 24,67 | 24,02 | 24,41 | 00:00:00 | | 2007-11-29 | 24,90 | 9.399.000 | 25,13 | 24,68 | 24,79 | 00:00:00 | | 2007-11-30 | 25,18 | 9.888.100 | 25,49 | 24,99 | 25,28 | 00:00:00 | | 2007-12-03 | 24,88 | 6.401.700 | 25,29 | 24,80 | 25,22 | 00:00:00 | | 2007-12-04 | 24,66 | 9.287.100 | 25,08 | 24,59 | 24,93 | 00:00:00 | | 2007-12-05 | 25,25 | 11.369.000 | 25,40 | 24,81 | 24,88 | 00:00:00 | | 2007-12-06 | 25,09 | 6.650.500 | 25,50 | 25,02 | 25,48 | 00:00:00 | | 2007-12-07 | 25,19 | 8.421.100 | 25,50 | 25,00 | 25,29 | 00:00:00 | | 2007-12-10 | 24,98 | 8.966.400 | 25,30 | 24,80 | 25,30 | 00:00:00 | | 2007-12-11 | 25,22 | 9.825.400 | 25,31 | 24,82 | 25,14 | 00:00:00 | | 2007-12-12 | 25,36 | 11.693.000 | 25,90 | 24,92 | 24,94 | 00:00:00 | | 2007-12-13 | 25,00 | 12.989.000 | 25,46 | 24,84 | 25,39 | 00:00:00 | | 2007-12-14 | 25,15 | 7.699.600 | 25,35 | 24,96 | 25,30 | 00:00:00 | | 2007-12-17 | 24,78 | 26.724.400 | 25,11 | 24,76 | 24,91 | 00:00:00 | | 2007-12-18 | 24,47 | 14.473.200 | 25,00 | 24,47 | 24,76 | 00:00:00 | | 2007-12-19 | 24,38 | 16.899.900 | 24,77 | 24,38 | 24,50 | 00:00:00 | | 2007-12-20 | 24,09 | 21.852.700 | 24,65 | 24,00 | 24,65 | 00:00:00 | | 2007-12-21 | 23,88 | 20.948.800 | 24,30 | 23,83 | 24,24 | 00:00:00 | | 2007-12-24 | 23,88 | 0 | 23,88 | 23,88 | 23,88 | 00:00:00 | | 2007-12-25 | 23,88 | 0 | 23,88 | 23,88 | 23,88 | 00:00:00 | | 2007-12-26 | 23,88 | 0 | 23,88 | 23,88 | 23,88 | 00:00:00 | | 2007-12-27 | 24,28 | 27.045.500 | 24,68 | 24,00 | 24,20 | 00:00:00 | | 2007-12-28 | 24,38 | 23.962.200 | 24,53 | 24,22 | 24,27 | 00:00:00 | | 2007-12-31 | 24,38 | 0 | 24,38 | 24,38 | 24,38 | 00:00:00 | | 2008-01-01 | 24,38 | 0 | 24,38 | 24,38 | 24,38 | 00:00:00 | | 2008-01-02 | 24,70 | 29.825.100 | 24,95 | 24,15 | 24,25 | 00:00:00 | | 2008-01-03 | 24,87 | 31.820.000 | 25,12 | 24,75 | 24,87 | 00:00:00 | | 2008-01-04 | 24,60 | 20.609.200 | 25,44 | 24,41 | 24,81 | 00:00:00 | | 2008-01-07 | 24,98 | 14.584.700 | 25,19 | 24,60 | 24,65 | 00:00:00 | | 2008-01-08 | 24,81 | 18.408.400 | 25,11 | 24,74 | 24,98 | 00:00:00 | | 2008-01-09 | 25,07 | 23.483.100 | 25,11 | 24,73 | 24,96 | 00:00:00 | | 2008-01-10 | 24,71 | 19.940.600 | 25,10 | 24,65 | 25,08 | 00:00:00 | | 2008-01-11 | 24,39 | 17.178.900 | 24,74 | 24,13 | 24,60 | 00:00:00 | | 2008-01-14 | 24,09 | 39.632.500 | 24,50 | 23,96 | 24,39 | 00:00:00 | | 2008-01-15 | 22,75 | 22.206.200 | 23,73 | 22,57 | 23,73 | 00:00:00 | | 2008-01-16 | 22,39 | 63.200.100 | 22,75 | 22,11 | 22,54 | 00:00:00 | | 2008-01-17 | 22,21 | 12.419.900 | 22,80 | 22,10 | 22,48 | 00:00:00 | | 2008-01-18 | 22,01 | 27.173.000 | 22,82 | 21,90 | 22,40 | 00:00:00 | | 2008-01-21 | 19,86 | 30.285.000 | 22,00 | 19,58 | 21,84 | 00:00:00 | | 2008-01-22 | 20,33 | 21.001.400 | 20,70 | 18,27 | 19,07 | 00:00:00 | | 2008-01-23 | 19,45 | 19.632.400 | 20,84 | 19,31 | 20,55 | 00:00:00 | | 2008-01-24 | 21,18 | 22.731.700 | 21,28 | 19,84 | 20,21 | 00:00:00 | | 2008-01-25 | 21,07 | 15.753.500 | 21,83 | 20,96 | 21,39 | 00:00:00 | | 2008-01-28 | 21,01 | 11.629.300 | 21,12 | 20,40 | 20,78 | 00:00:00 | | 2008-01-29 | 21,56 | 15.829.500 | 21,97 | 21,12 | 21,60 | 00:00:00 | | 2008-01-30 | 21,35 | 8.931.800 | 21,74 | 21,18 | 21,59 | 00:00:00 | | 2008-01-31 | 21,33 | 12.544.800 | 21,75 | 20,77 | 21,44 | 00:00:00 | | 2008-02-01 | 22,00 | 10.936.700 | 22,07 | 21,19 | 21,62 | 00:00:00 | | 2008-02-04 | 22,04 | 6.821.600 | 22,40 | 21,96 | 22,25 | 00:00:00 | | 2008-02-05 | 20,83 | 14.661.800 | 22,10 | 20,62 | 22,09 | 00:00:00 | | 2008-02-06 | 21,00 | 11.033.400 | 21,43 | 20,67 | 20,74 | 00:00:00 | | 2008-02-07 | 20,61 | 12.124.600 | 21,01 | 20,33 | 20,95 | 00:00:00 | | 2008-02-08 | 20,86 | 6.952.900 | 21,22 | 20,50 | 20,66 | 00:00:00 | | 2008-02-11 | 21,09 | 12.287.700 | 21,61 | 20,67 | 20,73 | 00:00:00 | | 2008-02-12 | 22,10 | 15.957.900 | 22,30 | 21,30 | 21,30 | 00:00:00 | | 2008-02-13 | 22,00 | 8.336.300 | 22,25 | 21,77 | 21,77 | 00:00:00 | | 2008-02-14 | 22,79 | 17.403.700 | 23,00 | 22,42 | 22,51 | 00:00:00 | | 2008-02-15 | 22,38 | 11.631.300 | 22,97 | 22,10 | 22,81 | 00:00:00 | | 2008-02-18 | 22,59 | 4.856.200 | 22,77 | 22,42 | 22,53 | 00:00:00 | | 2008-02-19 | 22,61 | 7.752.900 | 22,85 | 22,14 | 22,47 | 00:00:00 | | 2008-02-20 | 22,19 | 9.692.600 | 22,51 | 21,86 | 22,33 | 00:00:00 | | 2008-02-21 | 22,19 | 6.327.200 | 22,57 | 22,03 | 22,40 | 00:00:00 | | 2008-02-22 | 21,92 | 6.608.400 | 22,30 | 21,70 | 22,08 | 00:00:00 | | 2008-02-25 | 22,44 | 8.679.900 | 22,54 | 22,06 | 22,08 | 00:00:00 | | 2008-02-26 | 23,09 | 11.713.300 | 23,18 | 22,29 | 22,49 | 00:00:00 | | 2008-02-27 | 22,91 | 9.279.300 | 23,25 | 22,66 | 23,00 | 00:00:00 | | 2008-02-28 | 23,08 | 14.562.700 | 23,36 | 22,67 | 22,89 | 00:00:00 | | 2008-02-29 | 22,85 | 12.332.300 | 23,35 | 22,56 | 23,24 | 00:00:00 | | 2008-03-03 | 21,99 | 11.032.300 | 22,58 | 21,95 | 22,54 | 00:00:00 | | 2008-03-04 | 21,15 | 12.233.400 | 22,16 | 21,02 | 22,04 | 00:00:00 | | 2008-03-05 | 21,72 | 8.922.700 | 21,85 | 21,22 | 21,25 | 00:00:00 | | 2008-03-06 | 21,19 | 9.805.400 | 21,95 | 21,15 | 21,74 | 00:00:00 | | 2008-03-07 | 20,89 | 9.046.800 | 21,20 | 20,59 | 21,00 | 00:00:00 | | 2008-03-10 | 20,95 | 7.578.500 | 21,32 | 20,55 | 20,86 | 00:00:00 | | 2008-03-11 | 21,79 | 12.998.900 | 21,94 | 21,15 | 21,27 | 00:00:00 | | 2008-03-12 | 22,16 | 17.169.800 | 22,39 | 22,02 | 22,02 | 00:00:00 | | 2008-03-13 | 22,54 | 13.378.400 | 22,75 | 21,55 | 21,92 | 00:00:00 | | 2008-03-14 | 22,52 | 11.728.500 | 22,92 | 22,20 | 22,73 | 00:00:00 | | 2008-03-17 | 21,58 | 11.777.200 | 22,32 | 21,51 | 21,85 | 00:00:00 | | 2008-03-18 | 22,35 | 9.410.300 | 22,43 | 21,73 | 21,85 | 00:00:00 | | 2008-03-19 | 22,08 | 7.952.200 | 22,65 | 21,99 | 22,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
