|
 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 | | 2011-12-29 | 23,50 | 3.792.000 | 23,58 | 22,77 | 23,11 | 00:00:00 | | 2011-12-30 | 23,74 | 2.361.100 | 23,75 | 23,42 | 23,62 | 00:00:00 | | 2012-01-02 | 24,07 | 3.458.800 | 24,10 | 23,68 | 23,72 | 00:00:00 | | 2012-01-03 | 23,97 | 20.833.400 | 24,23 | 23,34 | 24,22 | 00:00:00 | | 2012-01-04 | 24,10 | 19.150.800 | 24,22 | 23,93 | 24,16 | 00:00:00 | | 2012-01-05 | 23,40 | 5.141.000 | 24,19 | 23,36 | 24,19 | 00:00:00 | | 2012-01-06 | 23,33 | 4.828.000 | 23,77 | 23,12 | 23,46 | 00:00:00 | | 2012-01-09 | 23,72 | 6.254.300 | 23,86 | 23,36 | 23,37 | 00:00:00 | | 2012-01-10 | 23,54 | 6.684.800 | 23,84 | 23,48 | 23,55 | 00:00:00 | | 2012-01-11 | 22,19 | 31.617.300 | 22,62 | 22,04 | 22,55 | 00:00:00 | | 2012-01-12 | 22,03 | 16.547.200 | 22,46 | 22,00 | 22,31 | 00:00:00 | | 2012-01-13 | 21,89 | 10.174.700 | 22,23 | 21,74 | 22,22 | 00:00:00 | | 2012-01-16 | 22,09 | 5.268.600 | 22,20 | 21,75 | 21,78 | 00:00:00 | | 2012-01-17 | 22,33 | 9.830.900 | 22,55 | 22,20 | 22,39 | 00:00:00 | | 2012-01-18 | 22,30 | 9.787.100 | 22,61 | 22,11 | 22,40 | 00:00:00 | | 2012-01-19 | 22,14 | 7.927.400 | 22,38 | 22,01 | 22,31 | 00:00:00 | | 2012-01-20 | 21,65 | 38.693.300 | 22,25 | 21,65 | 22,25 | 00:00:00 | | 2012-01-23 | 22,04 | 10.038.800 | 22,18 | 21,52 | 21,67 | 00:00:00 | | 2012-01-24 | 21,90 | 9.625.200 | 22,00 | 21,67 | 21,80 | 00:00:00 | | 2012-01-25 | 21,56 | 7.307.100 | 21,99 | 21,52 | 21,91 | 00:00:00 | | 2012-01-26 | 21,90 | 7.355.000 | 21,99 | 21,65 | 21,72 | 00:00:00 | | 2012-01-27 | 21,85 | 7.087.900 | 22,17 | 21,78 | 21,85 | 00:00:00 | | 2012-01-30 | 21,51 | 7.540.100 | 21,80 | 21,44 | 21,69 | 00:00:00 | | 2012-01-31 | 21,00 | 16.028.700 | 21,37 | 20,71 | 21,00 | 00:00:00 | | 2012-02-01 | 20,89 | 13.463.800 | 21,33 | 20,56 | 21,02 | 00:00:00 | | 2012-02-02 | 21,09 | 7.843.600 | 21,18 | 20,73 | 21,04 | 00:00:00 | | 2012-02-03 | 21,15 | 8.067.000 | 21,20 | 20,90 | 21,05 | 00:00:00 | | 2012-02-06 | 20,28 | 15.447.100 | 21,03 | 20,22 | 20,89 | 00:00:00 | | 2012-02-07 | 20,58 | 9.531.400 | 20,62 | 20,37 | 20,45 | 00:00:00 | | 2012-02-08 | 20,68 | 8.710.500 | 20,96 | 20,65 | 20,67 | 00:00:00 | | 2012-02-09 | 21,12 | 12.537.600 | 21,59 | 21,11 | 21,58 | 00:00:00 | | 2012-02-10 | 20,90 | 6.485.000 | 21,06 | 20,83 | 21,06 | 00:00:00 | | 2012-02-13 | 21,01 | 4.282.100 | 21,16 | 20,95 | 21,04 | 00:00:00 | | 2012-02-14 | 20,94 | 4.845.700 | 21,20 | 20,88 | 21,00 | 00:00:00 | | 2012-02-15 | 20,67 | 6.739.600 | 21,01 | 20,55 | 20,95 | 00:00:00 | | 2012-02-16 | 20,47 | 7.859.000 | 20,56 | 20,24 | 20,50 | 00:00:00 | | 2012-02-17 | 20,69 | 6.887.300 | 20,94 | 20,58 | 20,69 | 00:00:00 | | 2012-02-20 | 20,98 | 4.159.600 | 21,08 | 20,86 | 20,90 | 00:00:00 | | 2012-02-21 | 20,88 | 3.867.100 | 21,06 | 20,67 | 20,95 | 00:00:00 | | 2012-02-22 | 20,88 | 5.286.200 | 20,96 | 20,72 | 20,96 | 00:00:00 | | 2012-02-23 | 20,45 | 5.545.400 | 20,91 | 20,41 | 20,83 | 00:00:00 | | 2012-02-24 | 20,63 | 4.356.300 | 20,69 | 20,42 | 20,56 | 00:00:00 | | 2012-02-27 | 20,73 | 6.064.700 | 20,94 | 20,53 | 20,70 | 00:00:00 | | 2012-02-28 | 20,56 | 5.208.300 | 20,82 | 20,44 | 20,77 | 00:00:00 | | 2012-02-29 | 19,57 | 14.153.500 | 20,55 | 19,57 | 20,20 | 00:00:00 | | 2012-03-01 | 20,11 | 13.281.800 | 20,40 | 19,35 | 19,47 | 00:00:00 | | 2012-03-02 | 20,41 | 7.662.200 | 20,75 | 20,41 | 20,48 | 00:00:00 | | 2012-03-05 | 19,94 | 6.288.500 | 20,29 | 19,87 | 20,24 | 00:00:00 | | 2012-03-06 | 19,39 | 7.354.100 | 19,85 | 19,37 | 19,79 | 00:00:00 | | 2012-03-07 | 19,34 | 9.350.200 | 19,45 | 19,13 | 19,30 | 00:00:00 | | 2012-03-08 | 19,67 | 6.354.800 | 19,69 | 19,26 | 19,37 | 00:00:00 | | 2012-03-09 | 19,55 | 7.657.500 | 19,69 | 19,42 | 19,64 | 00:00:00 | | 2012-03-12 | 19,18 | 12.306.800 | 19,48 | 19,12 | 19,48 | 00:00:00 | | 2012-03-13 | 19,50 | 5.285.700 | 19,57 | 19,18 | 19,20 | 00:00:00 | | 2012-03-14 | 18,98 | 11.382.800 | 19,49 | 18,91 | 19,28 | 00:00:00 | | 2012-03-15 | 19,18 | 11.594.600 | 19,33 | 18,85 | 18,92 | 00:00:00 | | 2012-03-16 | 18,84 | 21.030.700 | 19,32 | 18,84 | 19,22 | 00:00:00 | | 2012-03-19 | 19,02 | 6.318.600 | 19,02 | 18,69 | 18,75 | 00:00:00 | | 2012-03-20 | 19,27 | 8.466.700 | 19,41 | 19,05 | 19,15 | 00:00:00 | | 2012-03-21 | 20,10 | 23.556.200 | 20,47 | 19,12 | 19,28 | 00:00:00 | | 2012-03-23 | 19,24 | 10.564.100 | 19,60 | 19,07 | 19,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
