Evolución histórico REPSOL YPF

Fecha	Abierto	Máximo	Mínimo	Cierre	Volumen	Cierre ajustado*
8-feb-10	15,83	16,28	15,82	16,24	10.880.400	16,24
5-feb-10	16,40	16,43	15,81	15,82	14.126.200	15,82
4-feb-10	17,09	17,17	16,38	16,44	14.672.500	16,44
2-feb-10	17,10	17,42	16,92	17,40	5.918.400	17,40
1-feb-10	17,02	17,20	16,91	17,07	8.422.800	17,07
29-ene-10	16,95	17,34	16,88	17,15	8.814.900	17,15
28-ene-10	17,35	17,43	16,87	16,87	7.719.800	16,87
27-ene-10	17,33	17,33	17,01	17,14	9.716.400	17,14
26-ene-10	17,15	17,47	17,08	17,34	9.278.600	17,34
25-ene-10	17,27	17,48	17,16	17,25	8.358.200	17,25
22-ene-10	17,68	17,78	17,27	17,40	12.331.200	17,40
21-ene-10	18,18	18,30	17,68	17,77	8.270.100	17,77
20-ene-10	18,70	18,70	17,98	18,09	9.551.500	18,09
19-ene-10	18,40	18,73	18,27	18,67	7.193.700	18,67
18-ene-10	18,42	18,51	18,31	18,45	3.844.000	18,45
15-ene-10	18,76	18,82	18,38	18,38	6.758.200	18,38
14-ene-10	18,73	18,82	18,65	18,70	5.790.000	18,70
13-ene-10	18,53	18,82	18,53	18,60	12.980.000	18,60
12-ene-10	18,91	18,97	18,53	18,67	7.254.200	18,67
11-ene-10	18,93	19,17	18,80	18,85	9.200.400	18,85
8-ene-10	18,91	18,97	18,75	18,79	11.372.000	18,79
7-ene-10	18,78	18,93	18,68	18,81	11.149.700	18,81
6-ene-10	18,91	18,98	18,80	18,80	9.667.700	18,80
5-ene-10	18,83	19,03	18,83	18,89	12.792.600	18,89
4-ene-10	18,85	18,91	18,76	18,83	13.390.500	18,83
30-dic-09	18,77	18,84	18,64	18,73	2.987.900	18,73
29-dic-09	18,80	18,85	18,67	18,74	2.961.100	18,74
28-dic-09	18,70	18,82	18,64	18,78	3.228.800	18,78
23-dic-09	18,60	18,72	18,56	18,60	8.290.900	18,60
22-dic-09	18,45	18,68	18,45	18,53	4.777.500	18,53
22-dic-09	0,43 Euros Dividendo en efectivo
21-dic-09	18,59	18,89	18,45	18,86	7.036.700	18,44
18-dic-09	18,70	18,98	18,47	18,50	10.259.900	18,08
17-dic-09	18,82	18,90	18,63	18,73	6.359.700	18,31
16-dic-09	18,68	18,98	18,68	18,94	10.134.000	18,51
15-dic-09	18,60	18,80	18,52	18,69	9.649.100	18,27
14-dic-09	18,64	18,80	18,52	18,68	5.273.500	18,26
11-dic-09	18,39	18,65	18,39	18,42	5.851.500	18,00
10-dic-09	18,25	18,49	18,18	18,38	5.775.600	17,96
9-dic-09	18,42	18,60	18,18	18,34	8.963.200	17,93
8-dic-09	18,67	18,84	18,35	18,48	4.929.400	18,06
7-dic-09	18,73	18,85	18,67	18,75	4.366.900	18,33
4-dic-09	18,65	18,99	18,52	18,84	6.322.800	18,42
3-dic-09	18,88	18,92	18,64	18,76	4.011.700	18,34
2-dic-09	18,80	18,88	18,61	18,72	6.185.100	18,29
1-dic-09	18,50	18,95	18,42	18,75	9.317.400	18,32
30-nov-09	18,63	18,72	18,17	18,30	6.150.400	17,89
27-nov-09	17,98	18,65	17,87	18,50	7.197.100	18,09
26-nov-09	18,65	18,70	18,20	18,27	5.500.700	17,86
25-nov-09	18,75	18,89	18,59	18,74	3.698.300	18,32
24-nov-09	18,51	18,84	18,41	18,65	4.791.500	18,23
23-nov-09	18,55	18,83	18,42	18,70	4.809.900	18,28
20-nov-09	18,58	18,69	18,21	18,34	6.155.600	17,93
19-nov-09	18,76	18,85	18,41	18,50	5.380.400	18,08
18-nov-09	18,72	18,99	18,72	18,81	6.195.500	18,39
17-nov-09	18,70	18,83	18,63	18,75	5.433.200	18,33
16-nov-09	18,88	18,90	18,64	18,80	6.486.700	18,37
13-nov-09	18,88	18,95	18,48	18,70	7.907.100	18,28
12-nov-09	18,89	18,94	18,65	18,85	6.002.100	18,43
11-nov-09	18,85	19,00	18,75	18,82	5.511.700	18,40
10-nov-09	18,62	18,82	18,62	18,82	6.354.600	18,39
9-nov-09	18,60	18,74	18,55	18,74	5.085.700	18,32
6-nov-09	18,49	18,61	18,17	18,50	4.222.200	18,08
5-nov-09	18,11	18,64	18,02	18,50	4.945.400	18,08
4-nov-09	18,23	18,38	18,00	18,24	5.994.400	17,83
3-nov-09	18,20	18,27	17,92	18,05	6.111.000	17,64
2-nov-09	18,07	18,50	18,06	18,44	5.877.500	18,02
* Ajustado por dividendos y splits.

Primer | Ant. | Próx. | Últ.

Bajar en formato de hoja de cálculo

Añadir a mi cartera

Envía esta página

Sigue tus acciones en Yahoo! Messenger

•

IBEX 35

•

Componentes de IBEX