|
 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 | | 2008-10-31 | 14,84 | 9.921.600 | 14,95 | 14,04 | 14,66 | 00:00:00 | | 2008-11-03 | 15,21 | 6.558.500 | 15,28 | 14,51 | 14,90 | 00:00:00 | | 2008-11-04 | 16,13 | 9.707.500 | 16,14 | 15,00 | 15,22 | 00:00:00 | | 2008-11-05 | 16,10 | 7.484.000 | 16,65 | 15,51 | 15,72 | 00:00:00 | | 2008-11-06 | 14,73 | 9.137.100 | 15,95 | 14,73 | 15,51 | 00:00:00 | | 2008-11-07 | 14,90 | 8.330.300 | 15,15 | 14,50 | 14,71 | 00:00:00 | | 2008-11-10 | 15,10 | 8.051.800 | 15,75 | 14,97 | 15,22 | 00:00:00 | | 2008-11-11 | 14,22 | 10.954.000 | 14,93 | 14,12 | 14,93 | 00:00:00 | | 2008-11-12 | 14,24 | 11.307.400 | 14,79 | 14,10 | 14,64 | 00:00:00 | | 2008-11-13 | 14,42 | 10.373.200 | 14,60 | 13,80 | 14,26 | 00:00:00 | | 2008-11-14 | 14,56 | 9.771.600 | 15,09 | 14,28 | 14,96 | 00:00:00 | | 2008-11-17 | 14,07 | 7.128.300 | 14,78 | 14,01 | 14,65 | 00:00:00 | | 2008-11-18 | 14,46 | 7.335.900 | 14,61 | 13,75 | 14,11 | 00:00:00 | | 2008-11-19 | 13,95 | 6.803.500 | 14,60 | 13,91 | 14,50 | 00:00:00 | | 2008-11-20 | 13,60 | 14.708.400 | 14,50 | 13,11 | 13,75 | 00:00:00 | | 2008-11-21 | 13,91 | 12.425.300 | 15,14 | 13,29 | 14,59 | 00:00:00 | | 2008-11-24 | 15,00 | 13.048.600 | 15,15 | 14,23 | 14,45 | 00:00:00 | | 2008-11-25 | 14,85 | 11.943.600 | 15,44 | 14,26 | 14,77 | 00:00:00 | | 2008-11-26 | 14,62 | 11.363.300 | 14,83 | 14,30 | 14,79 | 00:00:00 | | 2008-11-27 | 15,20 | 9.245.900 | 15,36 | 14,96 | 15,00 | 00:00:00 | | 2008-11-28 | 15,20 | 6.686.900 | 15,60 | 15,03 | 15,35 | 00:00:00 | | 2008-12-01 | 14,30 | 7.632.400 | 15,33 | 14,08 | 15,30 | 00:00:00 | | 2008-12-02 | 14,68 | 10.305.000 | 14,86 | 13,78 | 14,00 | 00:00:00 | | 2008-12-03 | 14,79 | 8.115.300 | 15,04 | 14,25 | 14,51 | 00:00:00 | | 2008-12-04 | 14,96 | 9.336.500 | 15,28 | 14,47 | 14,66 | 00:00:00 | | 2008-12-05 | 14,04 | 10.472.000 | 14,79 | 13,85 | 14,63 | 00:00:00 | | 2008-12-08 | 14,86 | 9.295.600 | 15,14 | 14,41 | 15,04 | 00:00:00 | | 2008-12-09 | 15,10 | 8.120.900 | 15,34 | 14,59 | 14,74 | 00:00:00 | | 2008-12-10 | 15,15 | 7.217.300 | 15,40 | 14,92 | 15,14 | 00:00:00 | | 2008-12-11 | 15,32 | 9.023.800 | 15,50 | 15,00 | 15,20 | 00:00:00 | | 2008-12-12 | 14,69 | 7.523.700 | 15,00 | 14,43 | 14,81 | 00:00:00 | | 2008-12-15 | 14,91 | 7.424.100 | 15,09 | 14,68 | 14,89 | 00:00:00 | | 2008-12-16 | 15,05 | 7.110.100 | 15,14 | 14,81 | 14,99 | 00:00:00 | | 2008-12-17 | 15,08 | 9.153.400 | 15,21 | 14,88 | 15,15 | 00:00:00 | | 2008-12-18 | 15,09 | 9.266.800 | 15,20 | 14,96 | 15,15 | 00:00:00 | | 2008-12-19 | 14,99 | 13.860.500 | 15,10 | 14,61 | 14,86 | 00:00:00 | | 2008-12-22 | 14,89 | 6.805.100 | 14,98 | 14,61 | 14,81 | 00:00:00 | | 2008-12-23 | 14,60 | 5.198.600 | 14,98 | 14,45 | 14,71 | 00:00:00 | | 2008-12-29 | 14,71 | 4.013.400 | 14,95 | 14,61 | 14,63 | 00:00:00 | | 2008-12-30 | 15,10 | 4.851.000 | 15,10 | 14,80 | 14,86 | 00:00:00 | | 2009-01-02 | 15,86 | 5.652.500 | 15,92 | 15,17 | 15,32 | 00:00:00 | | 2009-01-05 | 16,03 | 9.411.700 | 16,03 | 15,58 | 15,90 | 00:00:00 | | 2009-01-06 | 16,22 | 4.165.100 | 16,50 | 15,91 | 16,06 | 00:00:00 | | 2009-01-07 | 15,83 | 6.490.100 | 16,30 | 15,64 | 16,29 | 00:00:00 | | 2009-01-08 | 16,10 | 7.792.400 | 16,18 | 15,63 | 15,68 | 00:00:00 | | 2009-01-09 | 16,15 | 9.985.000 | 16,38 | 15,86 | 16,19 | 00:00:00 | | 2009-01-12 | 15,63 | 7.385.900 | 16,20 | 15,62 | 16,20 | 00:00:00 | | 2009-01-13 | 15,60 | 10.056.200 | 15,67 | 15,18 | 15,53 | 00:00:00 | | 2009-01-14 | 15,40 | 16.261.200 | 16,05 | 15,25 | 15,99 | 00:00:00 | | 2009-01-15 | 14,32 | 11.519.900 | 14,93 | 14,06 | 14,80 | 00:00:00 | | 2009-01-16 | 14,26 | 10.553.300 | 14,83 | 14,15 | 14,61 | 00:00:00 | | 2009-01-19 | 14,19 | 4.996.300 | 14,58 | 14,00 | 14,48 | 00:00:00 | | 2009-01-20 | 13,83 | 8.259.700 | 14,48 | 13,79 | 14,07 | 00:00:00 | | 2009-01-21 | 13,76 | 7.636.500 | 14,11 | 13,44 | 13,75 | 00:00:00 | | 2009-01-22 | 13,82 | 6.766.900 | 14,39 | 13,66 | 13,98 | 00:00:00 | | 2009-01-23 | 13,77 | 5.060.400 | 13,87 | 13,34 | 13,72 | 00:00:00 | | 2009-01-26 | 14,22 | 6.385.400 | 14,28 | 13,52 | 13,69 | 00:00:00 | | 2009-01-27 | 14,25 | 5.378.200 | 14,38 | 13,80 | 14,35 | 00:00:00 | | 2009-01-28 | 14,52 | 9.296.200 | 14,58 | 14,06 | 14,34 | 00:00:00 | | 2009-01-29 | 14,36 | 4.640.700 | 14,56 | 14,15 | 14,52 | 00:00:00 | | 2009-01-30 | 14,04 | 7.072.200 | 14,41 | 13,87 | 14,36 | 00:00:00 | | 2009-02-02 | 13,84 | 5.479.700 | 13,95 | 13,55 | 13,79 | 00:00:00 | | 2009-02-03 | 14,01 | 5.935.300 | 14,07 | 13,57 | 13,97 | 00:00:00 | | 2009-02-04 | 14,35 | 4.689.200 | 14,50 | 13,91 | 14,08 | 00:00:00 | | 2009-02-05 | 14,36 | 4.916.600 | 14,41 | 13,94 | 14,13 | 00:00:00 | | 2009-02-06 | 14,68 | 5.861.400 | 14,80 | 14,36 | 14,65 | 00:00:00 | | 2009-02-09 | 14,89 | 4.591.700 | 14,90 | 14,44 | 14,64 | 00:00:00 | | 2009-02-10 | 14,55 | 5.435.500 | 15,00 | 14,42 | 14,75 | 00:00:00 | | 2009-02-11 | 14,39 | 4.450.200 | 14,56 | 14,22 | 14,56 | 00:00:00 | | 2009-02-12 | 13,84 | 8.936.000 | 14,33 | 13,69 | 14,31 | 00:00:00 | | 2009-02-13 | 13,93 | 5.116.400 | 14,26 | 13,90 | 13,99 | 00:00:00 | | 2009-02-16 | 13,69 | 3.132.500 | 14,06 | 13,61 | 13,80 | 00:00:00 | | 2009-02-17 | 13,25 | 7.067.200 | 13,63 | 13,15 | 13,52 | 00:00:00 | | 2009-02-18 | 13,35 | 6.574.800 | 13,41 | 12,91 | 13,27 | 00:00:00 | | 2009-02-19 | 13,46 | 5.031.300 | 13,64 | 13,23 | 13,41 | 00:00:00 | | 2009-02-20 | 12,53 | 13.355.100 | 13,20 | 12,51 | 13,10 | 00:00:00 | | 2009-02-23 | 12,35 | 8.627.400 | 12,81 | 12,33 | 12,65 | 00:00:00 | | 2009-02-24 | 12,14 | 8.498.700 | 12,29 | 11,85 | 12,17 | 00:00:00 | | 2009-02-25 | 12,18 | 7.019.700 | 12,50 | 11,81 | 12,30 | 00:00:00 | | 2009-02-26 | 12,73 | 7.527.400 | 12,77 | 12,21 | 12,21 | 00:00:00 | | 2009-02-27 | 12,22 | 6.664.500 | 12,64 | 12,07 | 12,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
