|
 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 | | 2005-06-15 | 20,67 | 13.964.300 | 20,74 | 20,54 | 20,63 | 00:00:00 | | 2005-06-16 | 20,90 | 11.908.700 | 20,97 | 20,71 | 20,76 | 00:00:00 | | 2005-06-17 | 21,22 | 37.467.900 | 21,34 | 20,88 | 20,99 | 00:00:00 | | 2005-06-20 | 21,24 | 21.455.400 | 21,38 | 21,12 | 21,35 | 00:00:00 | | 2005-06-21 | 21,37 | 8.634.100 | 21,38 | 21,24 | 21,35 | 00:00:00 | | 2005-06-22 | 21,24 | 7.165.800 | 21,38 | 21,14 | 21,26 | 00:00:00 | | 2005-06-23 | 21,58 | 11.728.500 | 21,64 | 21,18 | 21,28 | 00:00:00 | | 2005-06-24 | 21,34 | 12.965.900 | 21,57 | 21,27 | 21,44 | 00:00:00 | | 2005-06-27 | 21,37 | 19.363.500 | 21,41 | 21,17 | 21,20 | 00:00:00 | | 2005-06-28 | 21,37 | 16.779.400 | 21,49 | 21,20 | 21,31 | 00:00:00 | | 2005-06-29 | 21,20 | 20.628.100 | 21,39 | 21,20 | 21,39 | 00:00:00 | | 2005-06-30 | 21,16 | 35.387.100 | 21,25 | 20,99 | 21,25 | 00:00:00 | | 2005-07-01 | 21,49 | 47.830.000 | 21,49 | 21,06 | 21,06 | 00:00:00 | | 2005-07-04 | 21,73 | 11.521.000 | 21,90 | 21,51 | 21,53 | 00:00:00 | | 2005-07-05 | 21,96 | 24.927.400 | 22,00 | 21,51 | 21,70 | 00:00:00 | | 2005-07-06 | 22,41 | 18.561.000 | 22,50 | 22,03 | 22,03 | 00:00:00 | | 2005-07-07 | 22,07 | 26.301.900 | 22,40 | 21,10 | 22,40 | 00:00:00 | | 2005-07-08 | 22,85 | 58.254.700 | 22,99 | 22,26 | 22,30 | 00:00:00 | | 2005-07-11 | 22,78 | 8.631.000 | 22,96 | 22,64 | 22,81 | 00:00:00 | | 2005-07-12 | 22,62 | 35.335.700 | 22,79 | 22,51 | 22,79 | 00:00:00 | | 2005-07-13 | 22,96 | 14.219.200 | 22,96 | 22,67 | 22,69 | 00:00:00 | | 2005-07-14 | 22,90 | 12.631.800 | 23,14 | 22,86 | 22,93 | 00:00:00 | | 2005-07-15 | 22,70 | 7.435.600 | 22,84 | 22,46 | 22,80 | 00:00:00 | | 2005-07-18 | 22,67 | 8.083.400 | 22,79 | 22,41 | 22,61 | 00:00:00 | | 2005-07-19 | 23,09 | 9.732.400 | 23,09 | 22,66 | 22,75 | 00:00:00 | | 2005-07-20 | 22,76 | 9.086.400 | 23,08 | 22,71 | 23,08 | 00:00:00 | | 2005-07-21 | 22,73 | 14.122.700 | 22,89 | 22,47 | 22,89 | 00:00:00 | | 2005-07-22 | 22,82 | 6.726.300 | 22,95 | 22,48 | 22,61 | 00:00:00 | | 2005-07-25 | 23,15 | 7.473.100 | 23,24 | 23,05 | 23,05 | 00:00:00 | | 2005-07-26 | 23,24 | 5.084.700 | 23,28 | 23,09 | 23,23 | 00:00:00 | | 2005-07-27 | 23,28 | 6.418.300 | 23,46 | 23,19 | 23,29 | 00:00:00 | | 2005-07-28 | 22,96 | 7.887.200 | 23,48 | 22,85 | 23,48 | 00:00:00 | | 2005-07-29 | 23,12 | 6.219.200 | 23,21 | 22,96 | 23,06 | 00:00:00 | | 2005-08-01 | 22,99 | 5.927.900 | 23,42 | 22,97 | 23,26 | 00:00:00 | | 2005-08-02 | 23,23 | 5.184.900 | 23,23 | 22,95 | 22,97 | 00:00:00 | | 2005-08-03 | 23,38 | 7.270.900 | 23,43 | 23,13 | 23,23 | 00:00:00 | | 2005-08-04 | 23,04 | 6.424.100 | 23,38 | 22,93 | 23,38 | 00:00:00 | | 2005-08-05 | 23,01 | 9.506.000 | 23,18 | 22,87 | 22,92 | 00:00:00 | | 2005-08-08 | 23,42 | 10.692.400 | 23,42 | 23,02 | 23,04 | 00:00:00 | | 2005-08-09 | 23,87 | 8.805.400 | 23,87 | 23,33 | 23,33 | 00:00:00 | | 2005-08-10 | 23,97 | 10.566.300 | 23,99 | 23,76 | 23,76 | 00:00:00 | | 2005-08-11 | 24,16 | 10.236.700 | 24,23 | 23,78 | 23,94 | 00:00:00 | | 2005-08-12 | 24,15 | 4.922.100 | 24,30 | 23,93 | 24,28 | 00:00:00 | | 2005-08-15 | 24,15 | 1.923.800 | 24,24 | 24,02 | 24,02 | 00:00:00 | | 2005-08-16 | 23,85 | 5.957.400 | 24,25 | 23,72 | 24,24 | 00:00:00 | | 2005-08-17 | 23,80 | 6.969.100 | 23,81 | 23,51 | 23,80 | 00:00:00 | | 2005-08-18 | 23,52 | 7.053.800 | 23,69 | 23,47 | 23,69 | 00:00:00 | | 2005-08-19 | 23,83 | 6.374.800 | 23,88 | 23,53 | 23,56 | 00:00:00 | | 2005-08-22 | 24,09 | 6.721.800 | 24,50 | 23,99 | 24,50 | 00:00:00 | | 2005-08-23 | 23,86 | 6.097.700 | 24,06 | 23,82 | 24,03 | 00:00:00 | | 2005-08-24 | 23,85 | 7.909.000 | 23,88 | 23,62 | 23,74 | 00:00:00 | | 2005-08-25 | 23,52 | 4.831.200 | 23,82 | 23,52 | 23,74 | 00:00:00 | | 2005-08-26 | 23,17 | 22.834.600 | 23,67 | 23,08 | 23,53 | 00:00:00 | | 2005-08-29 | 23,28 | 7.207.400 | 23,42 | 23,04 | 23,05 | 00:00:00 | | 2005-08-30 | 23,37 | 5.002.800 | 23,48 | 23,33 | 23,34 | 00:00:00 | | 2005-08-31 | 23,98 | 12.235.300 | 24,05 | 23,49 | 23,51 | 00:00:00 | | 2005-09-01 | 24,54 | 9.732.600 | 24,54 | 24,03 | 24,06 | 00:00:00 | | 2005-09-02 | 24,56 | 10.000.000 | 24,93 | 24,47 | 24,52 | 00:00:00 | | 2005-09-05 | 24,63 | 10.869.800 | 24,70 | 24,34 | 24,50 | 00:00:00 | | 2005-09-06 | 24,95 | 9.195.000 | 25,05 | 24,49 | 24,49 | 00:00:00 | | 2005-09-07 | 24,91 | 9.985.500 | 25,04 | 24,84 | 24,93 | 00:00:00 | | 2005-09-08 | 25,10 | 6.743.700 | 25,12 | 24,85 | 24,98 | 00:00:00 | | 2005-09-09 | 25,62 | 7.108.000 | 25,65 | 25,10 | 25,10 | 00:00:00 | | 2005-09-12 | 25,95 | 9.659.900 | 26,07 | 25,71 | 25,80 | 00:00:00 | | 2005-09-13 | 25,60 | 9.569.400 | 26,07 | 25,56 | 25,89 | 00:00:00 | | 2005-09-14 | 25,54 | 16.464.100 | 25,80 | 25,37 | 25,68 | 00:00:00 | | 2005-09-15 | 25,65 | 8.235.500 | 25,97 | 25,55 | 25,64 | 00:00:00 | | 2005-09-16 | 25,74 | 14.506.500 | 25,82 | 25,55 | 25,67 | 00:00:00 | | 2005-09-19 | 26,06 | 11.008.200 | 26,19 | 25,49 | 25,74 | 00:00:00 | | 2005-09-20 | 26,23 | 7.850.600 | 26,53 | 26,09 | 26,18 | 00:00:00 | | 2005-09-21 | 26,12 | 9.971.300 | 26,40 | 26,10 | 26,16 | 00:00:00 | | 2005-09-22 | 27,00 | 17.260.100 | 27,30 | 25,97 | 26,26 | 00:00:00 | | 2005-09-23 | 27,96 | 13.089.200 | 28,81 | 26,73 | 26,93 | 00:00:00 | | 2005-09-26 | 27,00 | 14.109.900 | 28,05 | 26,79 | 27,69 | 00:00:00 | | 2005-09-27 | 27,08 | 7.610.900 | 27,45 | 26,88 | 27,29 | 00:00:00 | | 2005-09-28 | 26,95 | 12.212.100 | 27,20 | 26,70 | 27,08 | 00:00:00 | | 2005-09-29 | 27,15 | 6.646.300 | 27,15 | 26,81 | 27,02 | 00:00:00 | | 2005-09-30 | 26,96 | 6.113.600 | 27,28 | 26,90 | 27,25 | 00:00:00 | | 2005-10-03 | 27,27 | 5.416.400 | 27,35 | 26,95 | 26,97 | 00:00:00 | | 2005-10-04 | 26,87 | 8.140.700 | 27,25 | 26,82 | 27,25 | 00:00:00 | | 2005-10-05 | 26,02 | 11.990.000 | 26,68 | 26,02 | 26,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
