|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 14,63 | 3.217.300 | 14,79 | 14,55 | 14,76 | 00:00:00 | | 2003-08-14 | 14,91 | 7.648.800 | 14,95 | 14,66 | 14,69 | 00:00:00 | | 2003-08-15 | 14,91 | 0 | 14,91 | 14,91 | 14,91 | 00:00:00 | | 2003-08-18 | 15,09 | 13.791.200 | 15,10 | 14,91 | 14,96 | 00:00:00 | | 2003-08-19 | 15,14 | 7.122.600 | 15,23 | 15,04 | 15,09 | 00:00:00 | | 2003-08-20 | 15,23 | 9.434.900 | 15,26 | 15,01 | 15,12 | 00:00:00 | | 2003-08-21 | 15,31 | 7.120.200 | 15,40 | 15,23 | 15,25 | 00:00:00 | | 2003-08-22 | 15,46 | 5.782.100 | 15,50 | 15,26 | 15,30 | 00:00:00 | | 2003-08-25 | 15,48 | 6.617.800 | 15,57 | 15,33 | 15,37 | 00:00:00 | | 2003-08-26 | 15,33 | 5.077.600 | 15,57 | 15,19 | 15,41 | 00:00:00 | | 2003-08-27 | 15,36 | 3.894.400 | 15,39 | 15,25 | 15,38 | 00:00:00 | | 2003-08-28 | 15,51 | 6.474.000 | 15,51 | 15,33 | 15,36 | 00:00:00 | | 2003-08-29 | 15,38 | 5.272.700 | 15,60 | 15,30 | 15,54 | 00:00:00 | | 2003-09-01 | 15,53 | 4.182.600 | 15,54 | 15,43 | 15,45 | 00:00:00 | | 2003-09-02 | 15,62 | 5.492.300 | 15,65 | 15,46 | 15,53 | 00:00:00 | | 2003-09-03 | 15,78 | 7.913.300 | 15,88 | 15,57 | 15,60 | 00:00:00 | | 2003-09-04 | 15,66 | 5.193.700 | 15,83 | 15,60 | 15,72 | 00:00:00 | | 2003-09-05 | 15,49 | 7.172.600 | 15,69 | 15,32 | 15,64 | 00:00:00 | | 2003-09-08 | 15,65 | 7.763.400 | 15,78 | 15,47 | 15,55 | 00:00:00 | | 2003-09-09 | 15,25 | 9.239.100 | 15,73 | 15,23 | 15,72 | 00:00:00 | | 2003-09-10 | 14,87 | 14.738.900 | 15,17 | 14,82 | 15,16 | 00:00:00 | | 2003-09-11 | 14,83 | 9.166.000 | 15,08 | 14,82 | 15,05 | 00:00:00 | | 2003-09-12 | 14,60 | 10.768.100 | 14,91 | 14,55 | 14,85 | 00:00:00 | | 2003-09-15 | 14,63 | 17.248.500 | 14,75 | 14,56 | 14,73 | 00:00:00 | | 2003-09-16 | 14,83 | 6.561.900 | 14,94 | 14,58 | 14,69 | 00:00:00 | | 2003-09-17 | 14,89 | 6.189.500 | 15,00 | 14,84 | 14,91 | 00:00:00 | | 2003-09-18 | 14,90 | 13.563.300 | 14,90 | 14,71 | 14,90 | 00:00:00 | | 2003-09-19 | 14,78 | 26.833.900 | 14,98 | 14,72 | 14,95 | 00:00:00 | | 2003-09-22 | 14,64 | 26.394.000 | 14,69 | 14,52 | 14,61 | 00:00:00 | | 2003-09-23 | 14,53 | 9.017.400 | 14,68 | 14,50 | 14,64 | 00:00:00 | | 2003-09-24 | 14,56 | 14.760.500 | 14,80 | 14,50 | 14,63 | 00:00:00 | | 2003-09-25 | 14,51 | 8.532.800 | 14,64 | 14,35 | 14,43 | 00:00:00 | | 2003-09-26 | 14,35 | 6.008.100 | 14,58 | 14,26 | 14,51 | 00:00:00 | | 2003-09-29 | 14,23 | 5.969.100 | 14,42 | 14,12 | 14,36 | 00:00:00 | | 2003-09-30 | 14,11 | 7.932.500 | 14,28 | 13,94 | 14,27 | 00:00:00 | | 2003-10-01 | 14,39 | 7.103.800 | 14,42 | 14,04 | 14,11 | 00:00:00 | | 2003-10-02 | 14,48 | 9.926.200 | 14,67 | 14,33 | 14,57 | 00:00:00 | | 2003-10-03 | 14,77 | 8.516.500 | 14,80 | 14,50 | 14,57 | 00:00:00 | | 2003-10-06 | 14,79 | 6.664.400 | 14,83 | 14,63 | 14,74 | 00:00:00 | | 2003-10-07 | 14,71 | 4.850.300 | 14,82 | 14,61 | 14,77 | 00:00:00 | | 2003-10-08 | 14,66 | 4.444.400 | 14,81 | 14,57 | 14,61 | 00:00:00 | | 2003-10-09 | 14,85 | 9.465.600 | 14,87 | 14,65 | 14,65 | 00:00:00 | | 2003-10-10 | 14,86 | 6.042.000 | 14,96 | 14,76 | 14,81 | 00:00:00 | | 2003-10-13 | 15,14 | 6.133.600 | 15,23 | 14,83 | 14,83 | 00:00:00 | | 2003-10-14 | 15,23 | 4.867.300 | 15,23 | 15,04 | 15,19 | 00:00:00 | | 2003-10-15 | 15,17 | 6.794.500 | 15,44 | 15,13 | 15,29 | 00:00:00 | | 2003-10-16 | 15,10 | 5.142.500 | 15,32 | 15,07 | 15,11 | 00:00:00 | | 2003-10-17 | 15,08 | 6.150.700 | 15,25 | 14,98 | 15,25 | 00:00:00 | | 2003-10-20 | 15,13 | 4.628.600 | 15,13 | 14,95 | 14,98 | 00:00:00 | | 2003-10-21 | 15,03 | 6.589.200 | 15,27 | 14,89 | 15,23 | 00:00:00 | | 2003-10-22 | 14,77 | 4.331.600 | 15,08 | 14,75 | 15,03 | 00:00:00 | | 2003-10-23 | 14,72 | 5.989.500 | 14,73 | 14,50 | 14,64 | 00:00:00 | | 2003-10-24 | 14,60 | 3.609.600 | 14,78 | 14,55 | 14,77 | 00:00:00 | | 2003-10-27 | 14,79 | 4.089.300 | 14,90 | 14,67 | 14,74 | 00:00:00 | | 2003-10-28 | 14,92 | 6.954.400 | 14,99 | 14,80 | 14,80 | 00:00:00 | | 2003-10-29 | 14,88 | 5.605.300 | 15,04 | 14,72 | 15,03 | 00:00:00 | | 2003-10-30 | 14,99 | 6.083.800 | 15,19 | 14,80 | 14,89 | 00:00:00 | | 2003-10-31 | 15,00 | 8.825.300 | 15,04 | 14,87 | 14,89 | 00:00:00 | | 2003-11-03 | 15,20 | 6.356.200 | 15,26 | 15,00 | 15,04 | 00:00:00 | | 2003-11-04 | 15,20 | 9.699.500 | 15,30 | 15,13 | 15,18 | 00:00:00 | | 2003-11-05 | 15,11 | 6.387.800 | 15,19 | 15,05 | 15,18 | 00:00:00 | | 2003-11-06 | 15,23 | 8.893.200 | 15,24 | 14,97 | 15,14 | 00:00:00 | | 2003-11-07 | 15,21 | 8.462.200 | 15,23 | 15,06 | 15,19 | 00:00:00 | | 2003-11-10 | 14,96 | 7.213.400 | 15,21 | 14,90 | 15,12 | 00:00:00 | | 2003-11-11 | 14,78 | 9.899.200 | 14,94 | 14,70 | 14,94 | 00:00:00 | | 2003-11-12 | 14,73 | 6.329.100 | 14,82 | 14,65 | 14,78 | 00:00:00 | | 2003-11-13 | 14,71 | 7.513.400 | 14,83 | 14,63 | 14,82 | 00:00:00 | | 2003-11-14 | 14,72 | 7.644.600 | 14,77 | 14,63 | 14,65 | 00:00:00 | | 2003-11-17 | 14,41 | 7.984.100 | 14,69 | 14,41 | 14,69 | 00:00:00 | | 2003-11-18 | 14,33 | 8.900.800 | 14,52 | 14,20 | 14,50 | 00:00:00 | | 2003-11-19 | 14,55 | 13.297.400 | 14,60 | 14,18 | 14,21 | 00:00:00 | | 2003-11-20 | 14,47 | 7.373.800 | 14,59 | 14,36 | 14,55 | 00:00:00 | | 2003-11-21 | 14,49 | 8.627.900 | 14,55 | 14,38 | 14,52 | 00:00:00 | | 2003-11-24 | 14,60 | 10.610.600 | 14,62 | 14,47 | 14,57 | 00:00:00 | | 2003-11-25 | 14,64 | 5.543.900 | 14,66 | 14,52 | 14,62 | 00:00:00 | | 2003-11-26 | 14,55 | 4.637.300 | 14,71 | 14,50 | 14,63 | 00:00:00 | | 2003-11-27 | 14,50 | 4.004.000 | 14,63 | 14,47 | 14,56 | 00:00:00 | | 2003-11-28 | 14,57 | 11.562.600 | 14,59 | 14,36 | 14,50 | 00:00:00 | | 2003-12-01 | 14,68 | 7.088.600 | 14,72 | 14,59 | 14,66 | 00:00:00 | | 2003-12-02 | 14,58 | 10.343.900 | 14,64 | 14,52 | 14,60 | 00:00:00 | | 2003-12-03 | 14,64 | 6.408.500 | 14,73 | 14,55 | 14,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
