|
 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 | | 2003-12-03 | 14,64 | 6.408.500 | 14,73 | 14,55 | 14,61 | 00:00:00 | | 2003-12-04 | 14,65 | 4.001.300 | 14,69 | 14,57 | 14,69 | 00:00:00 | | 2003-12-05 | 14,66 | 3.935.000 | 14,73 | 14,61 | 14,69 | 00:00:00 | | 2003-12-08 | 14,66 | 0 | 14,66 | 14,66 | 14,66 | 00:00:00 | | 2003-12-09 | 14,57 | 21.753.800 | 14,77 | 14,42 | 14,67 | 00:00:00 | | 2003-12-10 | 14,54 | 23.602.800 | 14,55 | 14,37 | 14,55 | 00:00:00 | | 2003-12-11 | 14,73 | 11.053.800 | 14,75 | 14,50 | 14,54 | 00:00:00 | | 2003-12-12 | 14,74 | 26.492.800 | 14,86 | 14,74 | 14,78 | 00:00:00 | | 2003-12-15 | 14,80 | 20.113.200 | 14,92 | 14,75 | 14,91 | 00:00:00 | | 2003-12-16 | 14,77 | 28.247.700 | 14,86 | 14,65 | 14,74 | 00:00:00 | | 2003-12-17 | 14,86 | 10.666.700 | 14,96 | 14,78 | 14,85 | 00:00:00 | | 2003-12-18 | 15,14 | 25.220.400 | 15,17 | 14,86 | 14,89 | 00:00:00 | | 2003-12-19 | 15,27 | 32.163.200 | 15,27 | 15,13 | 15,19 | 00:00:00 | | 2003-12-22 | 15,33 | 19.505.800 | 15,38 | 15,13 | 15,13 | 00:00:00 | | 2003-12-23 | 15,30 | 10.373.900 | 15,39 | 15,19 | 15,33 | 00:00:00 | | 2003-12-24 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-25 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-26 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2003-12-29 | 15,47 | 6.276.500 | 15,47 | 15,31 | 15,36 | 00:00:00 | | 2003-12-30 | 15,46 | 7.659.900 | 15,59 | 15,34 | 15,50 | 00:00:00 | | 2003-12-31 | 15,46 | 0 | 15,46 | 15,46 | 15,46 | 00:00:00 | | 2004-01-01 | 15,46 | 0 | 15,46 | 15,46 | 15,46 | 00:00:00 | | 2004-01-02 | 15,69 | 6.084.300 | 15,69 | 15,46 | 15,50 | 00:00:00 | | 2004-01-05 | 15,69 | 5.029.900 | 15,69 | 15,56 | 15,65 | 00:00:00 | | 2004-01-06 | 15,69 | 0 | 15,69 | 15,69 | 15,69 | 00:00:00 | | 2004-01-07 | 15,51 | 33.833.400 | 15,73 | 15,40 | 15,71 | 00:00:00 | | 2004-01-08 | 15,65 | 11.416.600 | 15,70 | 15,55 | 15,55 | 00:00:00 | | 2004-01-09 | 15,49 | 14.978.000 | 15,65 | 15,43 | 15,65 | 00:00:00 | | 2004-01-12 | 15,55 | 39.730.900 | 15,62 | 15,50 | 15,51 | 00:00:00 | | 2004-01-13 | 15,71 | 84.391.300 | 15,81 | 15,55 | 15,55 | 00:00:00 | | 2004-01-14 | 15,72 | 12.022.700 | 15,75 | 15,66 | 15,69 | 00:00:00 | | 2004-01-15 | 15,51 | 9.011.900 | 15,54 | 15,39 | 15,54 | 00:00:00 | | 2004-01-16 | 15,49 | 12.419.200 | 15,59 | 15,38 | 15,52 | 00:00:00 | | 2004-01-19 | 15,75 | 16.630.100 | 15,76 | 15,46 | 15,46 | 00:00:00 | | 2004-01-20 | 16,06 | 70.805.100 | 16,22 | 15,73 | 15,79 | 00:00:00 | | 2004-01-21 | 16,61 | 23.434.400 | 16,61 | 16,10 | 16,13 | 00:00:00 | | 2004-01-22 | 16,55 | 20.402.300 | 16,68 | 16,44 | 16,63 | 00:00:00 | | 2004-01-23 | 16,35 | 13.102.000 | 16,67 | 16,25 | 16,67 | 00:00:00 | | 2004-01-26 | 16,22 | 31.864.700 | 16,34 | 16,15 | 16,34 | 00:00:00 | | 2004-01-27 | 16,18 | 55.260.000 | 16,49 | 16,16 | 16,45 | 00:00:00 | | 2004-01-28 | 16,28 | 16.056.600 | 16,37 | 16,11 | 16,26 | 00:00:00 | | 2004-01-29 | 16,19 | 8.105.800 | 16,33 | 16,06 | 16,11 | 00:00:00 | | 2004-01-30 | 16,30 | 11.305.800 | 16,33 | 16,15 | 16,33 | 00:00:00 | | 2004-02-02 | 16,31 | 6.010.200 | 16,40 | 16,18 | 16,32 | 00:00:00 | | 2004-02-03 | 16,23 | 5.747.200 | 16,30 | 16,13 | 16,23 | 00:00:00 | | 2004-02-04 | 16,31 | 5.120.400 | 16,42 | 16,13 | 16,22 | 00:00:00 | | 2004-02-05 | 16,40 | 6.322.400 | 16,62 | 16,23 | 16,29 | 00:00:00 | | 2004-02-06 | 16,53 | 6.320.100 | 16,64 | 16,42 | 16,52 | 00:00:00 | | 2004-02-09 | 16,80 | 11.018.200 | 16,90 | 16,58 | 16,66 | 00:00:00 | | 2004-02-10 | 16,67 | 8.017.400 | 16,79 | 16,50 | 16,75 | 00:00:00 | | 2004-02-11 | 16,64 | 13.212.000 | 16,64 | 16,27 | 16,56 | 00:00:00 | | 2004-02-12 | 16,77 | 10.641.400 | 16,77 | 16,60 | 16,71 | 00:00:00 | | 2004-02-13 | 16,79 | 8.396.800 | 16,87 | 16,75 | 16,80 | 00:00:00 | | 2004-02-16 | 16,84 | 5.828.900 | 16,86 | 16,70 | 16,80 | 00:00:00 | | 2004-02-17 | 16,85 | 10.080.800 | 16,87 | 16,76 | 16,84 | 00:00:00 | | 2004-02-18 | 16,70 | 22.522.700 | 16,85 | 16,51 | 16,85 | 00:00:00 | | 2004-02-19 | 16,74 | 11.419.400 | 16,77 | 16,61 | 16,64 | 00:00:00 | | 2004-02-20 | 16,76 | 8.173.200 | 16,87 | 16,66 | 16,72 | 00:00:00 | | 2004-02-23 | 16,89 | 7.646.500 | 16,96 | 16,72 | 16,72 | 00:00:00 | | 2004-02-24 | 16,38 | 19.148.900 | 16,75 | 16,22 | 16,71 | 00:00:00 | | 2004-02-25 | 16,40 | 17.423.200 | 16,41 | 16,09 | 16,33 | 00:00:00 | | 2004-02-26 | 16,40 | 8.595.800 | 16,56 | 16,33 | 16,34 | 00:00:00 | | 2004-02-27 | 16,50 | 9.377.000 | 16,58 | 16,42 | 16,49 | 00:00:00 | | 2004-03-01 | 16,72 | 9.342.000 | 16,74 | 16,46 | 16,51 | 00:00:00 | | 2004-03-02 | 16,95 | 10.146.100 | 17,00 | 16,77 | 16,86 | 00:00:00 | | 2004-03-03 | 16,86 | 10.902.900 | 17,06 | 16,78 | 16,80 | 00:00:00 | | 2004-03-04 | 16,90 | 4.680.200 | 16,96 | 16,83 | 16,91 | 00:00:00 | | 2004-03-05 | 16,91 | 6.042.000 | 16,99 | 16,78 | 16,91 | 00:00:00 | | 2004-03-08 | 16,91 | 4.533.000 | 16,93 | 16,81 | 16,81 | 00:00:00 | | 2004-03-09 | 16,73 | 7.448.500 | 16,81 | 16,61 | 16,76 | 00:00:00 | | 2004-03-10 | 16,98 | 11.724.200 | 17,02 | 16,64 | 16,73 | 00:00:00 | | 2004-03-11 | 16,70 | 10.171.800 | 16,90 | 16,46 | 16,81 | 00:00:00 | | 2004-03-12 | 16,50 | 8.927.400 | 16,68 | 16,32 | 16,51 | 00:00:00 | | 2004-03-15 | 16,17 | 15.553.800 | 16,49 | 16,07 | 16,27 | 00:00:00 | | 2004-03-16 | 16,40 | 13.313.700 | 16,46 | 16,12 | 16,17 | 00:00:00 | | 2004-03-17 | 16,42 | 16.630.500 | 16,49 | 16,32 | 16,41 | 00:00:00 | | 2004-03-18 | 16,45 | 16.997.800 | 16,65 | 16,28 | 16,44 | 00:00:00 | | 2004-03-19 | 16,64 | 23.293.200 | 16,76 | 16,53 | 16,64 | 00:00:00 | | 2004-03-22 | 16,35 | 11.910.000 | 16,58 | 16,20 | 16,58 | 00:00:00 | | 2004-03-23 | 16,33 | 4.788.100 | 16,52 | 16,20 | 16,35 | 00:00:00 | | 2004-03-24 | 16,35 | 14.174.700 | 16,48 | 16,22 | 16,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
