|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 17,18 | 10.327.300 | 17,30 | 17,12 | 17,19 | 00:00:00 | | 2004-11-04 | 17,26 | 7.985.800 | 17,38 | 17,24 | 17,28 | 00:00:00 | | 2004-11-05 | 17,17 | 7.943.800 | 17,38 | 17,12 | 17,36 | 00:00:00 | | 2004-11-08 | 17,19 | 4.468.700 | 17,25 | 17,10 | 17,18 | 00:00:00 | | 2004-11-09 | 17,22 | 4.810.000 | 17,30 | 17,18 | 17,25 | 00:00:00 | | 2004-11-10 | 17,25 | 8.081.800 | 17,37 | 17,25 | 17,28 | 00:00:00 | | 2004-11-11 | 17,45 | 9.372.200 | 17,54 | 17,33 | 17,35 | 00:00:00 | | 2004-11-12 | 17,47 | 10.995.500 | 17,55 | 17,45 | 17,50 | 00:00:00 | | 2004-11-15 | 17,36 | 7.120.600 | 17,57 | 17,33 | 17,49 | 00:00:00 | | 2004-11-16 | 17,23 | 6.389.800 | 17,41 | 17,21 | 17,30 | 00:00:00 | | 2004-11-17 | 17,45 | 10.193.100 | 17,52 | 17,23 | 17,30 | 00:00:00 | | 2004-11-18 | 17,70 | 11.370.700 | 17,76 | 17,45 | 17,45 | 00:00:00 | | 2004-11-19 | 17,84 | 9.984.000 | 17,91 | 17,70 | 17,70 | 00:00:00 | | 2004-11-22 | 17,77 | 16.358.500 | 17,97 | 17,67 | 17,81 | 00:00:00 | | 2004-11-23 | 17,90 | 9.082.700 | 18,00 | 17,86 | 17,95 | 00:00:00 | | 2004-11-24 | 18,09 | 11.817.200 | 18,12 | 17,94 | 18,06 | 00:00:00 | | 2004-11-25 | 18,24 | 7.081.500 | 18,35 | 18,03 | 18,07 | 00:00:00 | | 2004-11-26 | 18,28 | 7.919.500 | 18,30 | 18,19 | 18,21 | 00:00:00 | | 2004-11-29 | 18,32 | 9.390.000 | 18,40 | 18,21 | 18,25 | 00:00:00 | | 2004-11-30 | 18,34 | 11.465.100 | 18,45 | 18,22 | 18,38 | 00:00:00 | | 2004-12-01 | 18,35 | 10.619.800 | 18,46 | 18,26 | 18,33 | 00:00:00 | | 2004-12-02 | 18,18 | 13.596.800 | 18,32 | 18,10 | 18,25 | 00:00:00 | | 2004-12-03 | 18,23 | 11.475.500 | 18,25 | 18,10 | 18,13 | 00:00:00 | | 2004-12-06 | 18,23 | 0 | 18,23 | 18,23 | 18,23 | 00:00:00 | | 2004-12-07 | 18,19 | 12.512.200 | 18,29 | 18,14 | 18,20 | 00:00:00 | | 2004-12-08 | 18,19 | 0 | 18,19 | 18,19 | 18,19 | 00:00:00 | | 2004-12-09 | 18,22 | 10.262.500 | 18,27 | 18,11 | 18,15 | 00:00:00 | | 2004-12-10 | 18,30 | 10.836.400 | 18,40 | 18,23 | 18,30 | 00:00:00 | | 2004-12-13 | 18,49 | 10.915.800 | 18,50 | 18,25 | 18,25 | 00:00:00 | | 2004-12-14 | 18,45 | 9.376.100 | 18,58 | 18,40 | 18,54 | 00:00:00 | | 2004-12-15 | 18,47 | 9.395.500 | 18,60 | 18,46 | 18,57 | 00:00:00 | | 2004-12-16 | 18,78 | 16.570.000 | 18,82 | 18,48 | 18,54 | 00:00:00 | | 2004-12-17 | 18,65 | 39.391.700 | 18,80 | 18,57 | 18,77 | 00:00:00 | | 2004-12-20 | 18,66 | 11.362.900 | 18,86 | 18,65 | 18,67 | 00:00:00 | | 2004-12-21 | 18,86 | 22.662.600 | 18,95 | 18,71 | 18,71 | 00:00:00 | | 2004-12-22 | 19,11 | 13.284.700 | 19,18 | 18,90 | 18,96 | 00:00:00 | | 2004-12-23 | 19,16 | 4.203.900 | 19,21 | 19,06 | 19,10 | 00:00:00 | | 2004-12-24 | 19,16 | 0 | 19,16 | 19,16 | 19,16 | 00:00:00 | | 2004-12-27 | 19,15 | 12.895.500 | 19,25 | 19,07 | 19,11 | 00:00:00 | | 2004-12-28 | 19,18 | 1.839.600 | 19,23 | 19,08 | 19,08 | 00:00:00 | | 2004-12-29 | 19,20 | 2.518.600 | 19,28 | 19,15 | 19,18 | 00:00:00 | | 2004-12-30 | 19,16 | 4.431.800 | 19,28 | 19,16 | 19,23 | 00:00:00 | | 2004-12-31 | 19,16 | 0 | 19,16 | 19,16 | 19,16 | 00:00:00 | | 2005-01-03 | 19,20 | 5.518.200 | 19,35 | 19,11 | 19,28 | 00:00:00 | | 2005-01-04 | 19,16 | 10.206.100 | 19,17 | 19,02 | 19,07 | 00:00:00 | | 2005-01-05 | 18,85 | 63.194.200 | 19,11 | 18,85 | 19,03 | 00:00:00 | | 2005-01-06 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2005-01-07 | 18,88 | 39.980.900 | 19,04 | 18,82 | 18,95 | 00:00:00 | | 2005-01-10 | 18,90 | 47.273.600 | 18,97 | 18,81 | 18,97 | 00:00:00 | | 2005-01-11 | 18,55 | 21.020.100 | 18,76 | 18,52 | 18,73 | 00:00:00 | | 2005-01-12 | 18,82 | 70.507.900 | 19,05 | 18,65 | 18,70 | 00:00:00 | | 2005-01-13 | 18,98 | 6.310.400 | 19,04 | 18,86 | 18,94 | 00:00:00 | | 2005-01-14 | 19,25 | 26.798.000 | 19,34 | 18,96 | 18,96 | 00:00:00 | | 2005-01-17 | 19,39 | 37.376.600 | 19,54 | 19,21 | 19,25 | 00:00:00 | | 2005-01-18 | 19,40 | 32.415.000 | 19,45 | 19,13 | 19,45 | 00:00:00 | | 2005-01-19 | 19,31 | 10.711.100 | 19,48 | 19,31 | 19,43 | 00:00:00 | | 2005-01-20 | 19,22 | 7.002.000 | 19,29 | 19,15 | 19,20 | 00:00:00 | | 2005-01-21 | 19,20 | 15.249.200 | 19,32 | 19,15 | 19,19 | 00:00:00 | | 2005-01-24 | 19,34 | 11.102.700 | 19,43 | 19,12 | 19,18 | 00:00:00 | | 2005-01-25 | 19,44 | 21.610.700 | 19,45 | 19,30 | 19,31 | 00:00:00 | | 2005-01-26 | 19,41 | 16.401.400 | 19,42 | 19,31 | 19,35 | 00:00:00 | | 2005-01-27 | 19,55 | 7.931.400 | 19,55 | 19,37 | 19,37 | 00:00:00 | | 2005-01-28 | 19,45 | 8.784.700 | 19,58 | 19,38 | 19,58 | 00:00:00 | | 2005-01-31 | 19,60 | 6.958.600 | 19,60 | 19,39 | 19,44 | 00:00:00 | | 2005-02-01 | 19,74 | 10.567.700 | 19,74 | 19,51 | 19,56 | 00:00:00 | | 2005-02-02 | 19,71 | 8.335.000 | 19,73 | 19,63 | 19,69 | 00:00:00 | | 2005-02-03 | 19,69 | 5.851.700 | 19,74 | 19,60 | 19,70 | 00:00:00 | | 2005-02-04 | 19,86 | 8.992.900 | 19,87 | 19,66 | 19,66 | 00:00:00 | | 2005-02-07 | 20,09 | 12.663.500 | 20,09 | 19,84 | 19,86 | 00:00:00 | | 2005-02-08 | 20,02 | 7.051.500 | 20,07 | 19,88 | 20,05 | 00:00:00 | | 2005-02-09 | 19,99 | 8.906.100 | 20,01 | 19,86 | 19,99 | 00:00:00 | | 2005-02-10 | 19,96 | 6.343.700 | 20,04 | 19,72 | 19,95 | 00:00:00 | | 2005-02-11 | 20,10 | 8.122.300 | 20,10 | 19,87 | 20,00 | 00:00:00 | | 2005-02-14 | 19,96 | 7.609.300 | 20,07 | 19,87 | 20,04 | 00:00:00 | | 2005-02-15 | 20,12 | 7.834.900 | 20,12 | 19,79 | 19,89 | 00:00:00 | | 2005-02-16 | 20,07 | 6.567.400 | 20,17 | 19,93 | 20,15 | 00:00:00 | | 2005-02-17 | 20,28 | 10.780.200 | 20,53 | 20,07 | 20,10 | 00:00:00 | | 2005-02-18 | 20,64 | 9.971.500 | 20,64 | 20,32 | 20,39 | 00:00:00 | | 2005-02-21 | 20,47 | 7.029.600 | 20,64 | 20,38 | 20,50 | 00:00:00 | | 2005-02-22 | 20,07 | 33.043.200 | 20,07 | 19,55 | 19,95 | 00:00:00 | | 2005-02-23 | 20,00 | 10.399.400 | 20,03 | 19,84 | 20,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
