Mercados españoles cerrados en 6 hrs 11 min

Repsol, S.A. (REP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,85+0,09 (+0,61%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202414,8514,8514,8514,8514,85270
22 may 202414,8114,8114,7614,7614,76224
21 may 202414,8914,9014,8914,9014,90100
20 may 202414,8014,8014,8014,8014,80-
17 may 202414,6114,7714,6114,7714,7780
16 may 202414,6114,6114,5314,6114,61750
15 may 202414,7614,8714,7614,8714,87166
14 may 202414,8314,8314,8314,8314,83-
13 may 202414,7714,9214,7714,9214,92250
10 may 202414,6914,9114,6914,9114,9168
09 may 202414,5714,7314,5714,7314,73176
08 may 202414,4114,5514,4114,5514,551655
07 may 202414,4514,4514,4514,4514,45-
06 may 202414,3114,3114,3114,3114,31-
03 may 202414,3314,4314,3314,4314,43232
02 may 202414,6514,6514,3314,3314,33718
30 abr 202414,8914,8914,8914,8914,89-
29 abr 202414,9514,9514,7814,7814,78368
26 abr 202414,9915,0414,7314,7714,77812
25 abr 202414,9414,9414,8414,8414,84508
24 abr 202415,1515,1515,1215,1415,14551
23 abr 202414,9515,0214,9314,9314,93779
22 abr 202414,8814,9714,8814,9114,91515
19 abr 202414,9014,9014,8114,8814,88480
18 abr 202415,1315,1314,9914,9914,991560
17 abr 202415,1515,1515,1515,1515,15-
16 abr 202415,4915,6415,1915,1915,191622
15 abr 202415,9915,9915,6415,6415,642849
12 abr 202415,4715,8515,4715,8515,85125
11 abr 202415,8015,8015,3015,3015,301158
10 abr 202415,7615,7615,6315,7315,734463
09 abr 202416,0116,0116,0116,0116,01-
08 abr 202416,1116,2016,0916,1716,172623
05 abr 202415,9515,9515,9515,9515,95-
04 abr 202415,8316,0215,8315,9315,93835
03 abr 202415,8015,8915,8015,8915,89316
02 abr 202415,5015,7315,5015,7315,73115
28 mar 202415,3015,3015,3015,3015,30-
27 mar 202415,3515,3815,3515,3815,38500
26 mar 202415,4415,5615,4415,5615,56240
25 mar 202415,2015,3715,2015,2815,28478
22 mar 202415,0915,0915,0915,0915,09-
21 mar 202415,3615,3615,3615,3615,36-
20 mar 202415,3715,3715,2315,2415,2410.257
19 mar 202415,1115,4415,1115,4415,44929
18 mar 202414,9515,2014,9515,2015,204000
15 mar 202414,9915,0914,9915,0615,06760
14 mar 202414,9515,0214,9515,0215,02345
13 mar 202414,6015,0014,6015,0015,001229
12 mar 202414,4914,4914,4914,4914,49-
11 mar 202414,3514,3514,3514,3514,35-
08 mar 202414,3614,3614,3614,3614,36-
07 mar 202414,2314,4514,2314,4514,45280
06 mar 202414,5514,5514,4414,4414,44200
05 mar 202414,4814,4814,4814,4814,481
04 mar 202414,6914,6914,5014,5014,503
01 mar 202414,7714,7714,7014,7014,701700
29 feb 202414,5414,7414,5414,6614,661805
28 feb 202414,6914,6914,5514,6814,68895
27 feb 202414,5114,5114,5114,5114,51-
26 feb 202414,4814,4814,3914,3914,3953
23 feb 202414,3814,5014,3814,5014,504100
22 feb 202414,0814,3914,0814,3514,355035
21 feb 202413,5913,5913,5913,5913,59-
20 feb 202413,7413,7413,6613,6613,661065
19 feb 202413,6413,6413,6413,6413,64-
16 feb 202413,7413,7413,7413,7413,74-
15 feb 202413,8113,8113,8113,8113,81-
14 feb 202414,0014,0013,7313,7313,7337
13 feb 202413,8814,1513,8813,9713,976020
12 feb 202413,7313,7313,7313,7313,73-
09 feb 202413,6513,8013,6513,7313,731438
08 feb 202413,4713,5513,4013,5513,55375
07 feb 202413,4813,6013,4813,6013,60370
06 feb 202413,2413,5013,2413,5013,50490
05 feb 202413,4613,4613,4013,4013,40100
02 feb 202413,5013,5013,5013,5013,50-
01 feb 202413,6014,0513,6013,6313,637623
31 ene 202413,6013,8513,6013,8513,851671
30 ene 202413,6013,6013,6013,6013,60-
29 ene 202413,8013,8013,6613,6613,663900
26 ene 202413,1413,3913,1413,3913,39150
25 ene 202413,0913,0913,0913,0913,09-
24 ene 202412,9913,1112,9613,0913,092700
23 ene 202412,9213,0012,9213,0013,00601
22 ene 202413,0613,0612,9412,9812,982970
19 ene 202413,1613,1613,1613,1613,16-
18 ene 202413,0713,3013,0713,3013,30766
17 ene 202413,2113,2113,0313,0313,03100
16 ene 202413,1813,1813,1813,1813,18149
15 ene 202413,1113,1113,1113,1113,11-
12 ene 202413,1013,2213,0913,1113,11678
11 ene 202412,9313,0212,9313,0213,02190
10 ene 202413,0213,1513,0213,0713,071300
09 ene 202413,2013,2613,0613,1513,151100
09 ene 20240.4 Dividendo
08 ene 202413,8213,8513,5913,6313,237106
05 ene 202413,7613,8213,6913,8213,422170
04 ene 202413,7013,9513,6913,9513,547295
03 ene 202413,4913,7213,4913,6313,232150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...