|
 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 | | 2008-07-11 | 22,63 | 6.937.500 | 23,38 | 22,50 | 23,30 | 00:00:00 | | 2008-07-14 | 22,61 | 5.269.100 | 22,99 | 22,52 | 22,70 | 00:00:00 | | 2008-07-15 | 22,02 | 10.072.700 | 22,89 | 21,75 | 22,89 | 00:00:00 | | 2008-07-16 | 21,53 | 10.757.900 | 22,55 | 21,32 | 22,19 | 00:00:00 | | 2008-07-17 | 21,89 | 10.085.700 | 21,89 | 21,21 | 21,63 | 00:00:00 | | 2008-07-18 | 21,85 | 8.858.000 | 22,16 | 21,31 | 21,65 | 00:00:00 | | 2008-07-21 | 21,76 | 5.255.500 | 22,13 | 21,55 | 21,55 | 00:00:00 | | 2008-07-22 | 22,09 | 8.974.500 | 22,41 | 21,56 | 21,58 | 00:00:00 | | 2008-07-23 | 22,34 | 6.709.800 | 22,45 | 22,01 | 22,40 | 00:00:00 | | 2008-07-24 | 21,68 | 7.379.400 | 22,11 | 21,65 | 22,01 | 00:00:00 | | 2008-07-25 | 21,53 | 5.464.700 | 21,78 | 21,43 | 21,65 | 00:00:00 | | 2008-07-28 | 21,72 | 3.532.800 | 21,98 | 21,50 | 21,51 | 00:00:00 | | 2008-07-29 | 21,71 | 7.095.600 | 22,13 | 21,43 | 21,43 | 00:00:00 | | 2008-07-30 | 21,72 | 7.583.800 | 21,95 | 21,30 | 21,38 | 00:00:00 | | 2008-07-31 | 21,62 | 11.080.200 | 22,17 | 21,30 | 21,75 | 00:00:00 | | 2008-08-01 | 20,80 | 8.557.100 | 21,60 | 20,70 | 21,41 | 00:00:00 | | 2008-08-04 | 20,21 | 7.421.100 | 20,81 | 20,10 | 20,63 | 00:00:00 | | 2008-08-05 | 20,22 | 12.824.600 | 20,37 | 19,90 | 20,17 | 00:00:00 | | 2008-08-06 | 20,53 | 9.969.100 | 20,70 | 20,00 | 20,01 | 00:00:00 | | 2008-08-07 | 20,54 | 8.592.300 | 20,91 | 20,39 | 20,54 | 00:00:00 | | 2008-08-08 | 20,63 | 8.787.800 | 20,85 | 20,40 | 20,61 | 00:00:00 | | 2008-08-11 | 20,90 | 5.120.600 | 21,09 | 20,50 | 20,53 | 00:00:00 | | 2008-08-12 | 20,90 | 8.401.500 | 21,25 | 20,65 | 20,71 | 00:00:00 | | 2008-08-13 | 20,51 | 6.871.300 | 21,04 | 20,51 | 20,75 | 00:00:00 | | 2008-08-14 | 20,30 | 6.712.900 | 20,90 | 20,18 | 20,63 | 00:00:00 | | 2008-08-15 | 20,25 | 7.880.500 | 20,53 | 20,21 | 20,38 | 00:00:00 | | 2008-08-18 | 20,39 | 4.209.100 | 20,76 | 20,13 | 20,18 | 00:00:00 | | 2008-08-19 | 20,03 | 5.818.000 | 20,43 | 20,00 | 20,17 | 00:00:00 | | 2008-08-20 | 20,35 | 7.567.600 | 20,45 | 20,15 | 20,15 | 00:00:00 | | 2008-08-21 | 20,39 | 6.566.900 | 20,58 | 20,11 | 20,20 | 00:00:00 | | 2008-08-22 | 20,79 | 6.316.500 | 20,84 | 20,35 | 20,39 | 00:00:00 | | 2008-08-25 | 20,47 | 4.102.500 | 20,80 | 20,41 | 20,59 | 00:00:00 | | 2008-08-26 | 20,38 | 5.483.000 | 20,57 | 20,17 | 20,33 | 00:00:00 | | 2008-08-27 | 20,91 | 5.474.700 | 21,03 | 20,35 | 20,51 | 00:00:00 | | 2008-08-28 | 20,97 | 5.683.600 | 21,11 | 20,56 | 20,75 | 00:00:00 | | 2008-08-29 | 21,20 | 5.499.300 | 21,30 | 20,99 | 21,10 | 00:00:00 | | 2008-09-01 | 21,12 | 6.475.400 | 21,59 | 21,05 | 21,35 | 00:00:00 | | 2008-09-02 | 20,98 | 8.534.400 | 21,16 | 20,72 | 21,00 | 00:00:00 | | 2008-09-03 | 20,73 | 5.358.200 | 21,08 | 20,66 | 20,85 | 00:00:00 | | 2008-09-04 | 20,35 | 8.980.900 | 21,05 | 20,32 | 20,84 | 00:00:00 | | 2008-09-05 | 19,47 | 11.450.400 | 20,34 | 19,41 | 20,32 | 00:00:00 | | 2008-09-08 | 19,92 | 9.585.900 | 20,14 | 19,62 | 19,70 | 00:00:00 | | 2008-09-09 | 18,95 | 13.110.500 | 19,94 | 18,63 | 19,92 | 00:00:00 | | 2008-09-10 | 18,90 | 10.625.300 | 19,39 | 18,75 | 19,39 | 00:00:00 | | 2008-09-11 | 19,07 | 7.206.900 | 19,33 | 18,76 | 19,19 | 00:00:00 | | 2008-09-12 | 20,14 | 14.257.200 | 20,20 | 19,31 | 19,44 | 00:00:00 | | 2008-09-15 | 18,64 | 20.369.500 | 19,79 | 18,64 | 19,52 | 00:00:00 | | 2008-09-16 | 18,75 | 17.540.600 | 19,02 | 18,19 | 18,27 | 00:00:00 | | 2008-09-17 | 18,86 | 16.039.000 | 19,46 | 18,85 | 19,00 | 00:00:00 | | 2008-09-18 | 18,79 | 9.447.300 | 19,41 | 18,53 | 18,97 | 00:00:00 | | 2008-09-19 | 19,86 | 21.822.000 | 19,96 | 19,15 | 19,60 | 00:00:00 | | 2008-09-22 | 19,82 | 10.803.100 | 20,41 | 19,57 | 19,88 | 00:00:00 | | 2008-09-23 | 20,08 | 13.367.100 | 20,37 | 19,75 | 19,98 | 00:00:00 | | 2008-09-24 | 20,43 | 8.615.900 | 20,50 | 20,02 | 20,20 | 00:00:00 | | 2008-09-25 | 21,42 | 18.815.100 | 21,75 | 20,50 | 20,50 | 00:00:00 | | 2008-09-26 | 21,52 | 11.473.800 | 21,82 | 21,06 | 21,49 | 00:00:00 | | 2008-09-29 | 20,40 | 15.984.500 | 21,58 | 20,40 | 21,58 | 00:00:00 | | 2008-09-30 | 20,90 | 12.239.100 | 21,07 | 19,83 | 20,00 | 00:00:00 | | 2008-10-01 | 20,85 | 10.803.000 | 21,12 | 20,50 | 20,92 | 00:00:00 | | 2008-10-02 | 19,70 | 14.875.300 | 21,03 | 19,67 | 20,89 | 00:00:00 | | 2008-10-03 | 20,71 | 10.549.900 | 20,71 | 19,56 | 19,82 | 00:00:00 | | 2008-10-06 | 19,22 | 17.045.800 | 19,95 | 19,22 | 19,89 | 00:00:00 | | 2008-10-07 | 19,90 | 15.062.500 | 20,12 | 19,27 | 19,60 | 00:00:00 | | 2008-10-08 | 18,34 | 24.113.100 | 20,01 | 18,06 | 19,11 | 00:00:00 | | 2008-10-09 | 16,94 | 21.119.900 | 18,89 | 16,61 | 18,48 | 00:00:00 | | 2008-10-10 | 16,13 | 31.398.300 | 16,68 | 15,80 | 16,50 | 00:00:00 | | 2008-10-13 | 17,02 | 19.960.100 | 17,02 | 16,35 | 16,55 | 00:00:00 | | 2008-10-14 | 17,57 | 20.109.500 | 18,10 | 17,00 | 17,00 | 00:00:00 | | 2008-10-15 | 16,35 | 14.132.300 | 17,62 | 16,20 | 17,49 | 00:00:00 | | 2008-10-16 | 15,70 | 17.160.500 | 16,50 | 15,28 | 15,61 | 00:00:00 | | 2008-10-17 | 16,99 | 36.027.400 | 17,04 | 15,78 | 16,50 | 00:00:00 | | 2008-10-20 | 18,01 | 27.771.600 | 18,19 | 17,31 | 17,50 | 00:00:00 | | 2008-10-21 | 17,90 | 28.900.100 | 18,29 | 17,54 | 18,21 | 00:00:00 | | 2008-10-22 | 15,08 | 42.165.300 | 17,44 | 14,35 | 17,35 | 00:00:00 | | 2008-10-23 | 14,66 | 19.443.700 | 15,28 | 14,00 | 15,25 | 00:00:00 | | 2008-10-24 | 13,92 | 17.652.000 | 14,60 | 13,20 | 14,25 | 00:00:00 | | 2008-10-27 | 13,45 | 14.340.800 | 13,86 | 12,56 | 13,08 | 00:00:00 | | 2008-10-28 | 12,92 | 12.909.500 | 14,10 | 12,92 | 13,79 | 00:00:00 | | 2008-10-29 | 14,43 | 16.063.400 | 14,47 | 13,43 | 14,00 | 00:00:00 | | 2008-10-30 | 14,60 | 9.747.800 | 15,00 | 14,11 | 14,73 | 00:00:00 | | 2008-10-31 | 14,84 | 9.921.600 | 14,95 | 14,04 | 14,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
