|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 20,00 | 10.399.400 | 20,03 | 19,84 | 20,03 | 00:00:00 | | 2005-02-24 | 20,28 | 16.928.100 | 20,37 | 20,00 | 20,02 | 00:00:00 | | 2005-02-25 | 20,52 | 9.491.700 | 20,58 | 20,40 | 20,45 | 00:00:00 | | 2005-02-28 | 20,56 | 11.075.700 | 20,71 | 20,45 | 20,64 | 00:00:00 | | 2005-03-01 | 20,65 | 7.981.100 | 20,67 | 20,50 | 20,51 | 00:00:00 | | 2005-03-02 | 20,71 | 11.248.600 | 20,87 | 20,50 | 20,59 | 00:00:00 | | 2005-03-03 | 21,02 | 12.911.600 | 21,25 | 20,69 | 20,75 | 00:00:00 | | 2005-03-04 | 21,35 | 8.003.300 | 21,35 | 21,03 | 21,03 | 00:00:00 | | 2005-03-07 | 21,23 | 8.792.000 | 21,28 | 21,12 | 21,24 | 00:00:00 | | 2005-03-08 | 21,15 | 6.954.900 | 21,21 | 20,98 | 21,15 | 00:00:00 | | 2005-03-09 | 21,18 | 9.298.300 | 21,48 | 21,18 | 21,30 | 00:00:00 | | 2005-03-10 | 20,74 | 23.600.200 | 20,95 | 20,69 | 20,84 | 00:00:00 | | 2005-03-11 | 20,84 | 5.181.600 | 20,97 | 20,72 | 20,81 | 00:00:00 | | 2005-03-14 | 20,78 | 14.093.200 | 20,94 | 20,76 | 20,82 | 00:00:00 | | 2005-03-15 | 20,88 | 8.483.800 | 21,02 | 20,83 | 20,84 | 00:00:00 | | 2005-03-16 | 20,40 | 19.608.600 | 20,94 | 20,32 | 20,91 | 00:00:00 | | 2005-03-17 | 20,46 | 10.785.300 | 20,55 | 20,32 | 20,50 | 00:00:00 | | 2005-03-18 | 20,67 | 35.857.500 | 20,67 | 20,42 | 20,60 | 00:00:00 | | 2005-03-21 | 20,67 | 10.903.900 | 20,91 | 20,60 | 20,60 | 00:00:00 | | 2005-03-22 | 20,62 | 6.776.900 | 20,75 | 20,37 | 20,71 | 00:00:00 | | 2005-03-23 | 20,32 | 8.282.000 | 20,46 | 20,18 | 20,42 | 00:00:00 | | 2005-03-24 | 20,40 | 23.878.300 | 20,48 | 20,15 | 20,25 | 00:00:00 | | 2005-03-25 | 20,40 | 0 | 20,40 | 20,40 | 20,40 | 00:00:00 | | 2005-03-28 | 20,40 | 0 | 20,40 | 20,40 | 20,40 | 00:00:00 | | 2005-03-29 | 20,51 | 6.666.300 | 20,51 | 20,09 | 20,35 | 00:00:00 | | 2005-03-30 | 20,25 | 9.436.400 | 20,46 | 20,25 | 20,45 | 00:00:00 | | 2005-03-31 | 20,42 | 7.347.000 | 20,63 | 20,35 | 20,43 | 00:00:00 | | 2005-04-01 | 20,56 | 5.956.300 | 20,73 | 20,45 | 20,52 | 00:00:00 | | 2005-04-04 | 20,67 | 7.975.400 | 20,87 | 20,50 | 20,55 | 00:00:00 | | 2005-04-05 | 20,86 | 8.414.500 | 20,88 | 20,67 | 20,83 | 00:00:00 | | 2005-04-06 | 21,04 | 9.502.900 | 21,12 | 20,86 | 20,90 | 00:00:00 | | 2005-04-07 | 21,05 | 5.282.300 | 21,24 | 20,96 | 21,12 | 00:00:00 | | 2005-04-08 | 20,77 | 7.549.800 | 21,18 | 20,69 | 21,18 | 00:00:00 | | 2005-04-11 | 20,60 | 24.638.100 | 20,74 | 20,39 | 20,61 | 00:00:00 | | 2005-04-12 | 20,60 | 5.261.700 | 20,72 | 20,51 | 20,67 | 00:00:00 | | 2005-04-13 | 20,76 | 8.078.400 | 20,78 | 20,56 | 20,67 | 00:00:00 | | 2005-04-14 | 20,81 | 9.328.900 | 20,85 | 20,53 | 20,55 | 00:00:00 | | 2005-04-15 | 20,30 | 11.010.000 | 20,65 | 20,26 | 20,56 | 00:00:00 | | 2005-04-18 | 19,87 | 13.751.400 | 20,02 | 19,73 | 19,90 | 00:00:00 | | 2005-04-19 | 19,78 | 9.839.400 | 20,03 | 19,70 | 19,92 | 00:00:00 | | 2005-04-20 | 19,71 | 7.515.100 | 19,94 | 19,60 | 19,89 | 00:00:00 | | 2005-04-21 | 19,62 | 10.711.000 | 19,76 | 19,50 | 19,52 | 00:00:00 | | 2005-04-22 | 19,82 | 4.229.300 | 19,93 | 19,73 | 19,88 | 00:00:00 | | 2005-04-25 | 19,97 | 4.615.300 | 20,04 | 19,76 | 19,76 | 00:00:00 | | 2005-04-26 | 19,97 | 5.564.500 | 20,04 | 19,85 | 19,92 | 00:00:00 | | 2005-04-27 | 19,67 | 9.981.100 | 19,95 | 19,59 | 19,95 | 00:00:00 | | 2005-04-28 | 19,60 | 10.803.800 | 19,79 | 19,50 | 19,74 | 00:00:00 | | 2005-04-29 | 19,63 | 4.935.400 | 19,74 | 19,52 | 19,67 | 00:00:00 | | 2005-05-02 | 19,82 | 5.526.800 | 19,87 | 19,73 | 19,84 | 00:00:00 | | 2005-05-03 | 19,91 | 4.677.300 | 19,92 | 19,69 | 19,74 | 00:00:00 | | 2005-05-04 | 19,87 | 4.024.600 | 19,90 | 19,72 | 19,88 | 00:00:00 | | 2005-05-05 | 20,08 | 6.413.400 | 20,18 | 19,98 | 19,98 | 00:00:00 | | 2005-05-06 | 20,16 | 5.930.900 | 20,23 | 19,96 | 20,01 | 00:00:00 | | 2005-05-09 | 20,07 | 4.955.400 | 20,13 | 19,97 | 20,03 | 00:00:00 | | 2005-05-10 | 19,97 | 4.652.600 | 20,12 | 19,91 | 20,11 | 00:00:00 | | 2005-05-11 | 19,90 | 5.375.700 | 20,03 | 19,76 | 19,97 | 00:00:00 | | 2005-05-12 | 19,90 | 5.508.300 | 20,10 | 19,80 | 20,01 | 00:00:00 | | 2005-05-13 | 19,74 | 9.108.100 | 19,79 | 19,60 | 19,74 | 00:00:00 | | 2005-05-16 | 19,68 | 3.300.800 | 19,73 | 19,59 | 19,60 | 00:00:00 | | 2005-05-17 | 19,65 | 6.782.300 | 19,79 | 19,60 | 19,77 | 00:00:00 | | 2005-05-18 | 19,95 | 8.867.500 | 20,03 | 19,75 | 19,75 | 00:00:00 | | 2005-05-19 | 20,03 | 5.178.400 | 20,07 | 19,87 | 19,91 | 00:00:00 | | 2005-05-20 | 19,95 | 4.599.300 | 20,14 | 19,90 | 20,05 | 00:00:00 | | 2005-05-23 | 19,90 | 6.987.700 | 20,00 | 19,77 | 20,00 | 00:00:00 | | 2005-05-24 | 19,94 | 7.223.500 | 20,05 | 19,87 | 19,92 | 00:00:00 | | 2005-05-25 | 20,18 | 10.187.500 | 20,25 | 19,88 | 19,97 | 00:00:00 | | 2005-05-26 | 20,57 | 9.991.000 | 20,63 | 20,22 | 20,25 | 00:00:00 | | 2005-05-27 | 20,60 | 4.753.800 | 20,63 | 20,50 | 20,50 | 00:00:00 | | 2005-05-30 | 20,75 | 4.393.000 | 20,80 | 20,54 | 20,61 | 00:00:00 | | 2005-05-31 | 20,31 | 18.986.600 | 20,84 | 20,26 | 20,80 | 00:00:00 | | 2005-06-01 | 20,48 | 17.192.100 | 20,54 | 20,23 | 20,41 | 00:00:00 | | 2005-06-02 | 20,42 | 9.138.800 | 20,56 | 20,36 | 20,55 | 00:00:00 | | 2005-06-03 | 20,42 | 0 | 20,42 | 20,42 | 20,42 | 00:00:00 | | 2005-06-06 | 20,20 | 6.437.500 | 20,47 | 20,16 | 20,30 | 00:00:00 | | 2005-06-07 | 20,22 | 10.728.900 | 20,27 | 20,07 | 20,18 | 00:00:00 | | 2005-06-08 | 20,02 | 30.263.600 | 20,10 | 19,78 | 20,04 | 00:00:00 | | 2005-06-09 | 19,90 | 14.271.500 | 19,96 | 19,74 | 19,90 | 00:00:00 | | 2005-06-10 | 20,11 | 14.454.300 | 20,29 | 20,01 | 20,12 | 00:00:00 | | 2005-06-13 | 20,29 | 9.315.800 | 20,36 | 19,96 | 20,08 | 00:00:00 | | 2005-06-14 | 20,54 | 13.964.100 | 20,55 | 20,16 | 20,33 | 00:00:00 | | 2005-06-15 | 20,67 | 13.964.300 | 20,74 | 20,54 | 20,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
