Bolsa ES - Histórico de Cotizaciones de REPSOL [REP.MC]

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 2024-04-19
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-03-24	16,35	14.174.700	16,48	16,22	16,34	00:00:00
2004-03-25	16,43	5.860.900	16,59	16,33	16,49	00:00:00
2004-03-26	16,55	5.411.500	16,56	16,32	16,46	00:00:00
2004-03-29	16,61	5.300.000	16,64	16,34	16,60	00:00:00
2004-03-30	16,63	4.248.400	16,70	16,53	16,69	00:00:00
2004-03-31	16,86	10.274.300	16,98	16,62	16,62	00:00:00
2004-04-01	16,70	10.233.800	16,97	16,69	16,88	00:00:00
2004-04-02	16,86	20.223.300	16,88	16,56	16,70	00:00:00
2004-04-05	17,24	14.732.400	17,30	16,89	16,90	00:00:00
2004-04-06	17,53	36.441.000	17,77	17,26	17,28	00:00:00
2004-04-07	17,57	8.821.300	17,71	17,41	17,65	00:00:00
2004-04-08	17,87	7.751.700	17,96	17,61	17,64	00:00:00
2004-04-09	17,87	0	17,87	17,87	17,87	00:00:00
2004-04-12	17,87	0	17,87	17,87	17,87	00:00:00
2004-04-13	18,21	10.485.500	18,30	17,99	17,99	00:00:00
2004-04-14	17,92	11.378.100	18,15	17,83	18,11	00:00:00
2004-04-15	17,98	8.165.100	18,19	17,80	17,96	00:00:00
2004-04-16	18,23	10.692.100	18,29	17,91	18,03	00:00:00
2004-04-19	17,93	9.941.800	18,25	17,89	18,13	00:00:00
2004-04-20	17,96	8.543.300	18,15	17,90	18,02	00:00:00
2004-04-21	17,85	6.283.600	17,89	17,74	17,85	00:00:00
2004-04-22	17,87	9.470.600	18,00	17,67	17,90	00:00:00
2004-04-23	17,90	4.986.500	18,10	17,87	18,03	00:00:00
2004-04-26	18,19	14.105.200	18,45	17,86	17,98	00:00:00
2004-04-27	18,20	7.333.800	18,35	18,06	18,19	00:00:00
2004-04-28	18,11	12.088.800	18,35	18,01	18,35	00:00:00
2004-04-29	17,74	13.285.000	18,04	17,71	18,01	00:00:00
2004-04-30	17,57	10.353.300	17,73	17,46	17,72	00:00:00
2004-05-03	17,68	7.780.400	17,77	17,40	17,47	00:00:00
2004-05-04	17,76	9.125.100	17,98	17,72	17,83	00:00:00
2004-05-05	17,94	7.394.800	18,02	17,69	17,74	00:00:00
2004-05-06	17,74	9.509.000	18,03	17,72	18,02	00:00:00
2004-05-07	17,36	13.738.000	17,85	17,32	17,74	00:00:00
2004-05-10	16,90	15.516.000	17,29	16,84	17,29	00:00:00
2004-05-11	16,89	13.789.900	16,96	16,70	16,89	00:00:00
2004-05-12	16,70	14.037.900	17,13	16,57	17,00	00:00:00
2004-05-13	16,86	8.783.400	16,93	16,59	16,70	00:00:00
2004-05-14	16,86	7.154.500	17,00	16,67	16,77	00:00:00
2004-05-17	16,66	7.238.800	16,81	16,50	16,66	00:00:00
2004-05-18	16,59	15.223.100	16,70	16,45	16,69	00:00:00
2004-05-19	16,74	7.390.700	16,84	16,52	16,70	00:00:00
2004-05-20	16,78	5.343.600	16,93	16,58	16,64	00:00:00
2004-05-21	16,76	7.518.700	17,01	16,70	16,84	00:00:00
2004-05-24	16,90	7.982.400	17,09	16,68	16,89	00:00:00
2004-05-25	17,10	11.197.100	17,21	16,86	16,94	00:00:00
2004-05-26	17,32	8.235.800	17,39	17,23	17,35	00:00:00
2004-05-27	17,35	10.404.700	17,51	17,15	17,23	00:00:00
2004-05-28	17,36	5.877.700	17,54	17,17	17,54	00:00:00
2004-05-31	17,39	3.632.700	17,50	17,25	17,25	00:00:00
2004-06-01	17,21	7.537.900	17,46	17,18	17,32	00:00:00
2004-06-02	17,11	9.813.300	17,34	17,07	17,25	00:00:00
2004-06-03	17,06	8.429.000	17,18	16,97	17,18	00:00:00
2004-06-04	17,27	15.408.900	17,34	17,01	17,03	00:00:00
2004-06-07	17,28	7.396.000	17,46	17,27	17,46	00:00:00
2004-06-08	17,40	10.707.600	17,55	17,31	17,34	00:00:00
2004-06-09	17,34	7.866.700	17,56	17,28	17,45	00:00:00
2004-06-10	17,53	8.096.800	17,60	17,27	17,34	00:00:00
2004-06-11	17,63	20.575.800	17,74	17,43	17,58	00:00:00
2004-06-14	17,51	6.015.400	17,69	17,41	17,57	00:00:00
2004-06-15	17,68	12.665.900	17,80	17,44	17,58	00:00:00
2004-06-16	17,90	12.751.600	17,99	17,74	17,80	00:00:00
2004-06-17	18,01	8.996.100	18,06	17,88	17,95	00:00:00
2004-06-18	18,28	22.822.000	18,31	17,93	18,00	00:00:00
2004-06-21	18,32	20.444.000	18,45	18,23	18,28	00:00:00
2004-06-22	18,15	13.578.500	18,25	18,07	18,20	00:00:00
2004-06-23	18,26	21.941.000	18,36	18,05	18,15	00:00:00
2004-06-24	18,48	28.837.600	18,51	18,35	18,40	00:00:00
2004-06-25	18,45	37.015.200	18,52	18,30	18,39	00:00:00
2004-06-28	18,25	17.654.300	18,54	18,12	18,35	00:00:00
2004-06-29	18,06	47.797.900	18,19	18,00	18,19	00:00:00
2004-06-30	18,00	23.919.200	18,13	17,89	18,13	00:00:00
2004-07-01	17,88	9.283.600	17,99	17,79	17,93	00:00:00
2004-07-02	17,81	5.130.000	17,98	17,76	17,89	00:00:00
2004-07-05	17,93	7.345.800	18,00	17,82	17,91	00:00:00
2004-07-06	18,02	26.356.200	18,13	17,81	18,04	00:00:00
2004-07-07	18,09	9.268.400	18,23	17,92	17,98	00:00:00
2004-07-08	17,98	18.709.300	18,08	17,71	18,06	00:00:00
2004-07-09	18,11	6.594.200	18,11	17,87	17,89	00:00:00
2004-07-12	18,03	4.751.400	18,25	18,02	18,02	00:00:00
2004-07-13	18,00	3.940.300	18,12	17,95	18,03	00:00:00
2004-07-14	17,90	8.743.700	17,96	17,79	17,93	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>