Mercados españoles cerrados

Repsol, S.A. (0NQG.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,78-0,31 (-2,56%)
Al cierre: 05:57PM BST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202414,7014,9614,4814,8914,8997.010
26 abr 202414,9915,0514,6814,7514,75748.436
25 abr 202414,8715,0114,4914,9014,9032.407.520
24 abr 202415,2015,2614,9615,1015,105.445.700
23 abr 202415,0315,1014,9015,0515,05385.069
22 abr 202414,9615,0214,7414,8614,865.506.910
19 abr 202415,2315,1514,7214,8214,821.055.206
18 abr 202415,1515,2114,9515,0515,059.217.399
17 abr 202415,0215,3114,9515,2215,227.568.183
16 abr 202415,5215,6415,1515,3515,35580.621
15 abr 202415,9915,9115,5615,7415,74559.640
12 abr 202415,5015,9715,3915,8815,883.925.603
11 abr 202415,8015,9915,3015,7815,78995.541
10 abr 202415,7015,9015,5615,6615,66867.200
09 abr 202416,1016,1815,7715,9515,95983.010
08 abr 202415,9316,1916,0216,1316,13590.436
05 abr 202416,1016,2216,0316,1216,12427.297
04 abr 202415,9516,0915,9015,9815,982.049.477
03 abr 202415,7815,9715,8215,8615,86371.257
02 abr 202415,4415,9415,5315,8015,801.186.359
28 mar 202415,3115,9415,3515,4415,442.037.699
27 mar 202415,3515,4815,3215,3315,33271.738
26 mar 202415,3615,6815,3615,6515,652.191.367
25 mar 202415,1515,9415,2315,2715,271.589.120
22 mar 202415,1615,3414,7315,1615,161.437.880
21 mar 202415,3615,9515,1515,2415,24330.306
20 mar 202415,3015,5015,2715,3115,311.377.984
19 mar 202415,2315,5015,2615,4415,441.549.824
18 mar 202415,0615,2612,8815,2415,243.647.172
15 mar 202415,0215,1914,9915,0715,072.428.388
14 mar 202415,0315,1915,0415,0815,083.839.124
13 mar 202414,6015,0514,5215,0215,021.233.692
12 mar 202414,5414,7214,5814,6614,666.463.744
11 mar 202414,2414,5214,2814,3514,352.079.165
08 mar 202414,5014,6314,4214,4214,42688.097
07 mar 202414,4814,4714,2614,3414,341.736.404
06 mar 202414,4414,6414,3914,4114,41602.633
05 mar 202414,4814,5214,3514,4814,48478.614
04 mar 202414,5914,7314,4814,5614,561.026.650
01 mar 202414,6014,8214,5714,6414,6411.686.010
29 feb 202414,8014,7714,5814,7314,73635.530
28 feb 202414,5514,7614,5114,6014,60530.496
27 feb 202414,3814,8814,5114,7014,70251.556
26 feb 202414,4014,6014,3414,3714,37293.799
23 feb 202414,4214,6214,4014,4714,472.684.834
22 feb 202414,2914,5214,1714,3014,30933.534
21 feb 202413,6113,6813,4813,6613,661.029.052
20 feb 202413,8013,8313,6513,6613,66648.006
19 feb 202413,8013,8713,7413,8113,81346.480
16 feb 202413,9813,9813,5513,7813,78845.302
15 feb 202413,8013,8513,6013,6613,664.202.705
14 feb 202414,0014,0413,7913,8813,88331.584
13 feb 202413,9414,1713,9414,0014,00946.590
12 feb 202413,8014,0113,7913,9613,962.138.684
09 feb 202413,7513,8513,7213,7213,72981.232
08 feb 202413,4213,7313,2013,6713,67286.994
07 feb 202413,4413,6313,4213,5313,533.912.682
06 feb 202413,3113,5913,3913,5513,55756.019
05 feb 202413,4213,5213,2613,3013,30289.057
02 feb 202413,7013,7613,4513,4713,47864.178
01 feb 202413,8113,9513,7013,7713,773.260.920
31 ene 202413,7913,9013,7413,7413,74475.111
30 ene 202413,6513,7913,5913,6313,634.229.014
29 ene 202413,5013,8313,6513,8013,801.049.747
26 ene 202413,3013,5513,2713,2913,29922.860
25 ene 202413,1813,2913,1513,1713,17758.136
24 ene 202412,9813,1812,9813,1213,12384.282
23 ene 202413,1613,3212,8912,9212,92302.289
22 ene 202413,0213,0812,8812,9912,99525.327
19 ene 202413,3113,3213,0013,2413,241.045.343
18 ene 202413,1913,3113,0613,2313,233.104.751
17 ene 202413,1513,1312,9513,0513,058.556.683
16 ene 202413,1713,3513,1213,2313,23402.624
15 ene 202413,1513,3613,1513,1813,18361.427
12 ene 202413,2013,3112,9213,1713,172.205.681
11 ene 202413,0313,1712,9512,9512,952.355.966
10 ene 202413,0913,1012,9312,9312,932.022.715
09 ene 202413,3513,2713,0813,1913,19938.800
09 ene 20240.324 Dividendo
08 ene 202413,7713,6913,5413,5613,24574.870
05 ene 202413,9013,8013,6313,7313,40490.220
04 ene 202413,6513,8813,6513,8513,522.438.282
03 ene 202413,6613,6113,3613,5613,2425.029.410
02 ene 202413,6613,6613,5313,5613,2312.332.460
29 dic 202313,4713,5213,3013,4513,13466.023
28 dic 202313,7913,7413,4713,5113,19158.614
27 dic 202313,5013,7813,6113,7213,396.635.776
22 dic 202313,6913,7413,4513,6413,311.330.803
21 dic 202313,6413,6613,4713,5713,24275.680
20 dic 202313,5813,7913,5613,7613,43765.068
19 dic 202313,5013,5713,4013,5113,182.441.028
18 dic 202313,4313,6813,3413,5213,193.253.122
15 dic 202313,6013,6213,3413,4613,147.766.998
14 dic 202313,3013,5213,2313,4813,164.343.167
13 dic 202313,5213,5013,1613,2312,92693.377
12 dic 202313,8513,8813,5013,8113,48651.018
11 dic 202313,9614,0113,7613,8113,48281.261
08 dic 202313,8713,9913,6913,9413,60397.639
07 dic 202313,9013,9213,8013,8013,47471.042
06 dic 202314,0214,1113,8913,9913,656.213.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...