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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-07-14	17,90	8.743.700	17,96	17,79	17,93	00:00:00
2004-07-15	17,90	8.166.200	18,09	17,90	17,99	00:00:00
2004-07-16	17,94	18.236.600	18,08	17,92	17,92	00:00:00
2004-07-19	17,96	6.193.600	18,08	17,90	17,93	00:00:00
2004-07-20	18,07	5.597.900	18,07	17,86	17,92	00:00:00
2004-07-21	18,02	8.303.100	18,14	17,91	18,08	00:00:00
2004-07-22	17,80	6.997.000	17,91	17,68	17,88	00:00:00
2004-07-23	17,72	5.920.500	17,92	17,63	17,92	00:00:00
2004-07-26	17,62	14.570.100	17,83	17,53	17,72	00:00:00
2004-07-27	17,78	6.414.900	17,78	17,52	17,65	00:00:00
2004-07-28	17,84	6.021.400	17,97	17,71	17,88	00:00:00
2004-07-29	17,52	22.507.900	18,11	17,40	17,87	00:00:00
2004-07-30	17,64	9.336.600	17,65	17,46	17,58	00:00:00
2004-08-02	17,46	12.123.500	17,64	17,45	17,63	00:00:00
2004-08-03	17,60	9.143.300	17,68	17,50	17,55	00:00:00
2004-08-04	17,24	13.264.700	17,55	17,17	17,55	00:00:00
2004-08-05	17,17	10.317.500	17,33	17,10	17,16	00:00:00
2004-08-06	16,81	11.012.400	17,20	16,77	17,06	00:00:00
2004-08-09	16,76	37.338.400	16,92	16,73	16,76	00:00:00
2004-08-10	16,81	7.709.100	16,97	16,72	16,73	00:00:00
2004-08-11	16,63	9.477.000	16,83	16,60	16,78	00:00:00
2004-08-12	16,60	8.494.700	16,79	16,50	16,61	00:00:00
2004-08-13	16,45	7.602.300	16,59	16,40	16,57	00:00:00
2004-08-16	16,45	0	16,45	16,45	16,45	00:00:00
2004-08-17	16,53	7.613.200	16,59	16,40	16,56	00:00:00
2004-08-18	16,56	4.497.500	16,64	16,43	16,48	00:00:00
2004-08-19	16,71	7.496.800	16,76	16,60	16,66	00:00:00
2004-08-20	16,74	6.101.200	16,83	16,63	16,70	00:00:00
2004-08-23	16,74	4.925.600	16,89	16,72	16,84	00:00:00
2004-08-24	16,56	10.161.800	16,84	16,56	16,76	00:00:00
2004-08-25	16,55	5.694.600	16,66	16,49	16,65	00:00:00
2004-08-26	16,55	8.766.300	16,73	16,52	16,68	00:00:00
2004-08-27	16,98	19.438.100	17,03	16,67	16,72	00:00:00
2004-08-30	17,03	7.996.200	17,18	16,97	17,00	00:00:00
2004-08-31	17,00	21.783.300	17,17	16,93	16,95	00:00:00
2004-09-01	17,16	10.278.500	17,24	17,05	17,06	00:00:00
2004-09-02	17,21	14.973.600	17,23	16,98	17,09	00:00:00
2004-09-03	17,29	20.619.300	17,34	17,11	17,14	00:00:00
2004-09-06	17,31	16.779.400	17,39	17,24	17,30	00:00:00
2004-09-07	17,28	4.338.700	17,36	17,21	17,30	00:00:00
2004-09-08	17,24	7.079.900	17,30	17,11	17,25	00:00:00
2004-09-09	17,01	7.580.600	17,14	16,94	17,07	00:00:00
2004-09-10	17,06	4.105.500	17,15	17,00	17,05	00:00:00
2004-09-13	16,95	9.552.300	17,16	16,81	17,10	00:00:00
2004-09-14	16,83	11.738.400	16,94	16,68	16,92	00:00:00
2004-09-15	16,90	5.884.600	16,95	16,76	16,86	00:00:00
2004-09-16	16,90	6.012.900	16,98	16,83	16,89	00:00:00
2004-09-17	17,00	14.730.600	17,13	16,88	16,96	00:00:00
2004-09-20	17,03	22.925.000	17,14	17,00	17,05	00:00:00
2004-09-21	17,33	12.904.300	17,45	17,02	17,03	00:00:00
2004-09-22	17,30	8.621.300	17,49	17,27	17,36	00:00:00
2004-09-23	17,24	7.461.700	17,41	17,20	17,29	00:00:00
2004-09-24	17,35	9.272.900	17,41	17,16	17,21	00:00:00
2004-09-27	17,29	4.585.500	17,35	17,22	17,22	00:00:00
2004-09-28	17,84	23.129.400	17,91	17,23	17,41	00:00:00
2004-09-29	17,75	8.036.800	17,90	17,67	17,88	00:00:00
2004-09-30	17,68	8.287.900	17,85	17,60	17,80	00:00:00
2004-10-01	17,98	9.970.500	17,99	17,66	17,66	00:00:00
2004-10-04	17,80	9.673.800	18,12	17,78	17,98	00:00:00
2004-10-05	17,85	7.656.000	17,94	17,71	17,77	00:00:00
2004-10-06	17,85	8.512.200	17,95	17,77	17,87	00:00:00
2004-10-07	17,88	10.164.500	17,99	17,78	17,91	00:00:00
2004-10-08	17,80	9.631.600	18,08	17,76	17,85	00:00:00
2004-10-11	17,76	3.281.300	17,85	17,72	17,75	00:00:00
2004-10-12	17,76	0	17,76	17,76	17,76	00:00:00
2004-10-13	17,55	15.036.300	17,80	17,51	17,75	00:00:00
2004-10-14	17,52	5.447.600	17,66	17,43	17,60	00:00:00
2004-10-15	17,53	5.179.200	17,57	17,40	17,50	00:00:00
2004-10-18	17,47	2.808.900	17,65	17,44	17,64	00:00:00
2004-10-19	17,49	6.278.100	17,69	17,46	17,52	00:00:00
2004-10-20	17,43	7.225.100	17,52	17,36	17,40	00:00:00
2004-10-21	17,54	5.586.800	17,60	17,48	17,48	00:00:00
2004-10-22	17,54	3.230.600	17,59	17,50	17,51	00:00:00
2004-10-25	17,28	7.711.000	17,41	17,28	17,40	00:00:00
2004-10-26	17,23	4.936.800	17,35	17,16	17,29	00:00:00
2004-10-27	17,38	15.087.500	17,59	17,18	17,30	00:00:00
2004-10-28	17,19	29.690.100	17,49	16,86	17,40	00:00:00
2004-10-29	16,99	11.492.800	17,22	16,95	17,13	00:00:00
2004-11-01	16,99	0	16,99	16,99	16,99	00:00:00
2004-11-02	17,09	18.266.400	17,21	17,02	17,08	00:00:00
2004-11-03	17,18	10.327.300	17,30	17,12	17,19	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 > >>