|
 REPSOL YPF - [Ticker: REP.MC] |     | | Última Transacción | 13,345 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,425 (-3.09%) | Rango 52 Semanas | [12,980 - 24,350] | | Máximo | 13,690 | Mínimo | 13,370 | | Volumen | 7.716.980 | Volumen Medio (3m) | 11.337.764 | | Demanda / Oferta | 13,230 x 100 - 13,580 x 5 | Yield | 8,17 | | Cierre Anterior | 637,000 | PER | 52,94% | | Apertura | 13,690 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 13,58 | 7.230.300 | 13,85 | 13,49 | 13,85 | 00:00:00 | | 2003-04-24 | 13,51 | 6.111.500 | 13,61 | 13,40 | 13,61 | 00:00:00 | | 2003-04-25 | 13,43 | 6.874.300 | 13,62 | 13,29 | 13,49 | 00:00:00 | | 2003-04-28 | 13,55 | 6.626.300 | 13,65 | 13,34 | 13,49 | 00:00:00 | | 2003-04-29 | 13,30 | 11.633.000 | 13,67 | 13,28 | 13,58 | 00:00:00 | | 2003-04-30 | 13,05 | 10.501.800 | 13,38 | 13,00 | 13,28 | 00:00:00 | | 2003-05-01 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2003-05-02 | 13,16 | 5.637.800 | 13,16 | 12,83 | 13,13 | 00:00:00 | | 2003-05-05 | 13,18 | 5.082.900 | 13,42 | 13,12 | 13,23 | 00:00:00 | | 2003-05-06 | 13,39 | 7.299.800 | 13,42 | 13,07 | 13,10 | 00:00:00 | | 2003-05-07 | 13,42 | 6.385.900 | 13,50 | 13,26 | 13,39 | 00:00:00 | | 2003-05-08 | 13,15 | 5.067.900 | 13,44 | 13,05 | 13,42 | 00:00:00 | | 2003-05-09 | 13,38 | 4.607.400 | 13,39 | 13,01 | 13,22 | 00:00:00 | | 2003-05-12 | 13,38 | 5.517.300 | 13,50 | 13,32 | 13,45 | 00:00:00 | | 2003-05-13 | 13,33 | 4.366.900 | 13,50 | 13,25 | 13,40 | 00:00:00 | | 2003-05-14 | 13,38 | 10.692.700 | 13,65 | 13,36 | 13,42 | 00:00:00 | | 2003-05-15 | 13,60 | 3.867.000 | 13,64 | 13,31 | 13,38 | 00:00:00 | | 2003-05-16 | 13,63 | 4.899.800 | 13,73 | 13,51 | 13,63 | 00:00:00 | | 2003-05-19 | 13,25 | 6.071.800 | 13,55 | 13,19 | 13,49 | 00:00:00 | | 2003-05-20 | 13,33 | 5.155.000 | 13,40 | 13,15 | 13,30 | 00:00:00 | | 2003-05-21 | 13,30 | 7.858.400 | 13,37 | 12,98 | 13,32 | 00:00:00 | | 2003-05-22 | 13,33 | 13.605.300 | 13,42 | 13,05 | 13,39 | 00:00:00 | | 2003-05-23 | 13,30 | 11.395.300 | 13,40 | 13,09 | 13,23 | 00:00:00 | | 2003-05-26 | 13,35 | 1.915.900 | 13,45 | 13,21 | 13,32 | 00:00:00 | | 2003-05-27 | 13,31 | 9.469.300 | 13,34 | 13,12 | 13,20 | 00:00:00 | | 2003-05-28 | 13,45 | 6.711.300 | 13,52 | 13,30 | 13,39 | 00:00:00 | | 2003-05-29 | 13,37 | 3.613.900 | 13,50 | 13,32 | 13,32 | 00:00:00 | | 2003-05-30 | 13,44 | 6.459.000 | 13,51 | 13,31 | 13,36 | 00:00:00 | | 2003-06-02 | 13,52 | 5.698.900 | 13,59 | 13,44 | 13,44 | 00:00:00 | | 2003-06-03 | 13,49 | 4.613.600 | 13,54 | 13,38 | 13,45 | 00:00:00 | | 2003-06-04 | 13,70 | 9.877.100 | 13,72 | 13,51 | 13,57 | 00:00:00 | | 2003-06-05 | 13,64 | 11.372.500 | 13,83 | 13,58 | 13,73 | 00:00:00 | | 2003-06-06 | 13,86 | 15.089.700 | 13,90 | 13,63 | 13,80 | 00:00:00 | | 2003-06-09 | 13,80 | 4.046.500 | 13,83 | 13,68 | 13,75 | 00:00:00 | | 2003-06-10 | 13,87 | 9.882.300 | 13,95 | 13,71 | 13,79 | 00:00:00 | | 2003-06-11 | 13,99 | 8.106.300 | 14,05 | 13,81 | 13,87 | 00:00:00 | | 2003-06-12 | 14,14 | 9.307.600 | 14,15 | 14,00 | 14,03 | 00:00:00 | | 2003-06-13 | 14,09 | 6.556.600 | 14,24 | 13,98 | 14,15 | 00:00:00 | | 2003-06-16 | 14,26 | 5.846.700 | 14,28 | 13,96 | 13,99 | 00:00:00 | | 2003-06-17 | 14,21 | 9.065.900 | 14,38 | 14,15 | 14,32 | 00:00:00 | | 2003-06-18 | 14,38 | 7.067.900 | 14,40 | 14,15 | 14,28 | 00:00:00 | | 2003-06-19 | 14,25 | 5.514.400 | 14,39 | 14,17 | 14,34 | 00:00:00 | | 2003-06-20 | 14,41 | 17.578.000 | 14,41 | 14,11 | 14,26 | 00:00:00 | | 2003-06-23 | 14,26 | 11.957.400 | 14,35 | 14,19 | 14,20 | 00:00:00 | | 2003-06-24 | 14,25 | 5.233.200 | 14,36 | 14,20 | 14,30 | 00:00:00 | | 2003-06-25 | 14,26 | 7.174.400 | 14,35 | 14,18 | 14,28 | 00:00:00 | | 2003-06-26 | 14,29 | 5.911.800 | 14,35 | 14,17 | 14,17 | 00:00:00 | | 2003-06-27 | 14,15 | 8.379.300 | 14,34 | 14,08 | 14,32 | 00:00:00 | | 2003-06-30 | 14,12 | 10.166.000 | 14,26 | 14,04 | 14,12 | 00:00:00 | | 2003-07-01 | 13,90 | 10.886.800 | 14,20 | 13,84 | 14,14 | 00:00:00 | | 2003-07-02 | 14,03 | 20.531.400 | 14,14 | 13,93 | 13,97 | 00:00:00 | | 2003-07-03 | 13,94 | 7.667.300 | 14,15 | 13,84 | 14,10 | 00:00:00 | | 2003-07-04 | 13,95 | 9.571.500 | 14,09 | 13,88 | 13,88 | 00:00:00 | | 2003-07-07 | 14,07 | 11.666.900 | 14,17 | 13,95 | 13,95 | 00:00:00 | | 2003-07-08 | 14,16 | 42.819.000 | 14,27 | 14,07 | 14,09 | 00:00:00 | | 2003-07-09 | 14,16 | 29.848.700 | 14,25 | 14,12 | 14,20 | 00:00:00 | | 2003-07-10 | 14,04 | 28.678.900 | 14,20 | 13,92 | 14,18 | 00:00:00 | | 2003-07-11 | 14,19 | 20.715.900 | 14,19 | 13,95 | 13,95 | 00:00:00 | | 2003-07-14 | 14,30 | 35.620.400 | 14,33 | 14,11 | 14,24 | 00:00:00 | | 2003-07-15 | 14,16 | 23.765.100 | 14,25 | 14,09 | 14,25 | 00:00:00 | | 2003-07-16 | 14,07 | 35.003.500 | 14,18 | 13,97 | 14,10 | 00:00:00 | | 2003-07-17 | 14,08 | 30.363.500 | 14,18 | 13,91 | 14,09 | 00:00:00 | | 2003-07-18 | 14,08 | 27.192.400 | 14,18 | 14,03 | 14,11 | 00:00:00 | | 2003-07-21 | 14,05 | 10.206.900 | 14,20 | 13,98 | 14,20 | 00:00:00 | | 2003-07-22 | 14,10 | 10.514.200 | 14,18 | 14,00 | 14,10 | 00:00:00 | | 2003-07-23 | 14,07 | 2.921.000 | 14,15 | 14,02 | 14,09 | 00:00:00 | | 2003-07-24 | 14,20 | 10.441.900 | 14,25 | 14,05 | 14,12 | 00:00:00 | | 2003-07-25 | 14,13 | 7.214.500 | 14,17 | 14,03 | 14,12 | 00:00:00 | | 2003-07-28 | 14,21 | 5.338.200 | 14,29 | 14,11 | 14,11 | 00:00:00 | | 2003-07-29 | 14,14 | 4.474.800 | 14,26 | 14,07 | 14,17 | 00:00:00 | | 2003-07-30 | 14,20 | 5.493.800 | 14,30 | 14,17 | 14,23 | 00:00:00 | | 2003-07-31 | 14,25 | 6.943.600 | 14,29 | 14,13 | 14,25 | 00:00:00 | | 2003-08-01 | 14,21 | 4.432.800 | 14,30 | 14,15 | 14,21 | 00:00:00 | | 2003-08-04 | 14,19 | 8.571.800 | 14,32 | 14,11 | 14,23 | 00:00:00 | | 2003-08-05 | 14,27 | 4.132.400 | 14,27 | 14,14 | 14,15 | 00:00:00 | | 2003-08-06 | 14,12 | 11.123.600 | 14,32 | 14,08 | 14,18 | 00:00:00 | | 2003-08-07 | 14,20 | 5.164.900 | 14,23 | 14,03 | 14,15 | 00:00:00 | | 2003-08-08 | 14,40 | 6.983.400 | 14,47 | 14,22 | 14,24 | 00:00:00 | | 2003-08-11 | 14,63 | 14.969.300 | 14,71 | 14,35 | 14,43 | 00:00:00 | | 2003-08-12 | 14,67 | 6.826.200 | 14,81 | 14,61 | 14,63 | 00:00:00 | | 2003-08-13 | 14,63 | 3.217.300 | 14,79 | 14,55 | 14,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
