Mercados españoles abiertos en 3 hrs 38 min

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,52 (+3,35%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202415,4815,9715,3915,8815,883.807.484
11 abr 202415,8016,0115,2915,3615,366.612.092
10 abr 202415,8215,9015,5615,6615,6610.449.223
09 abr 202416,1016,1815,7415,8015,803.903.257
08 abr 202416,1116,1916,0616,0916,092.914.555
05 abr 202416,0816,2216,0216,1716,174.249.655
04 abr 202415,9516,0915,8916,0916,094.425.503
03 abr 202415,9515,9815,8115,9015,903.205.799
02 abr 202415,5515,9415,5315,9415,945.226.557
28 mar 202415,4315,5015,3415,4415,442.829.870
27 mar 202415,4015,4815,2915,3715,375.305.692
26 mar 202415,4115,6915,3515,4315,434.641.577
25 mar 202415,3015,3815,2215,3615,362.532.949
22 mar 202415,2015,3415,1315,2815,282.816.931
21 mar 202415,5015,5115,1515,3015,303.245.690
20 mar 202415,3815,4415,2615,3615,362.565.013
19 mar 202415,2915,5015,2715,4415,442.918.833
18 mar 202415,0615,2615,0315,2415,243.529.189
15 mar 202415,1015,2014,9915,0215,0212.122.296
14 mar 202415,0515,2015,0415,1015,105.757.975
13 mar 202414,6615,0514,6515,0215,025.575.434
12 mar 202414,5914,7314,5914,6614,663.922.456
11 mar 202414,3514,5214,2714,5214,523.402.981
08 mar 202414,4514,6314,4214,4214,422.099.450
07 mar 202414,4014,4814,2314,4414,445.471.933
06 mar 202414,4914,6514,3914,4714,474.152.516
05 mar 202414,4514,5214,3514,4714,472.587.530
04 mar 202414,6914,7214,4814,5514,553.175.109
01 mar 202414,7214,8214,5714,6914,692.828.560
29 feb 202414,6914,7714,5714,7314,738.948.549
28 feb 202414,6914,7714,4914,6114,612.437.258
27 feb 202414,5214,8314,5214,7614,763.224.431
26 feb 202414,5014,6014,3314,5714,572.764.885
23 feb 202414,4214,6514,3214,5614,5614.670.032
22 feb 202414,3114,5214,1514,4314,4314.029.844
21 feb 202413,6613,6813,4813,6813,683.623.726
20 feb 202413,8113,8113,6513,6513,652.910.917
19 feb 202413,7413,8713,7313,8113,812.153.155
16 feb 202413,9413,9713,5313,5913,593.887.190
15 feb 202413,7413,8413,6013,8113,812.252.204
14 feb 202413,9814,0513,7813,8813,883.063.396
13 feb 202413,9814,1713,9414,0114,014.166.285
12 feb 202413,8214,0113,7913,9413,943.212.493
09 feb 202413,7413,8613,7313,7913,793.756.025
08 feb 202413,5013,7313,3813,7213,7210.138.919
07 feb 202413,4513,6313,4213,5313,532.637.115
06 feb 202413,4313,5913,4213,5513,5516.168.834
05 feb 202413,4813,5213,2613,3113,3142.804.241
02 feb 202413,7413,7513,4413,5213,524.064.246
01 feb 202413,7213,9513,7013,8613,862.857.502
31 ene 202413,7913,9013,7413,7413,744.344.690
30 ene 202413,6113,7913,5913,6613,662.702.365
29 ene 202413,6913,8413,6413,6613,664.441.223
26 ene 202413,3013,5513,2713,4513,455.318.582
25 ene 202413,1713,3013,1413,2013,202.314.418
24 ene 202413,0313,1812,9613,1513,152.232.402
23 ene 202413,0513,1512,9012,9412,942.946.701
22 ene 202413,0013,0612,8812,9812,983.479.627
19 ene 202413,2813,3213,0013,0013,003.292.386
18 ene 202413,1113,3113,0813,2313,233.692.971
17 ene 202413,0113,1412,9713,0613,063.344.119
16 ene 202413,1613,3113,1313,2713,2717.075.284
15 ene 202413,2513,2713,1413,2413,242.300.453
12 ene 202413,0513,3113,0513,1113,113.358.308
11 ene 202412,9913,1812,9512,9512,952.964.518
10 ene 202413,0313,1012,9312,9312,937.933.146
09 ene 202413,2313,2713,0613,0913,093.777.770
09 ene 20240.4 Dividendo
08 ene 202413,6913,6913,5313,5613,166.092.297
05 ene 202413,7113,8013,6313,7613,352.464.448
04 ene 202413,6513,8913,6513,7213,3130.685.309
03 ene 202413,5813,6013,3613,5613,1619.378.026
02 ene 202413,6013,6813,5213,5613,162.482.472
29 dic 202313,4313,5313,3613,4513,052.334.231
28 dic 202313,7313,7513,4713,4713,072.914.843
27 dic 202313,6213,7813,6113,7813,372.612.611
22 dic 202313,6913,7413,5913,6413,2316.169.276
21 dic 202313,6313,6613,4713,6213,222.116.693
20 dic 202313,6013,7813,5413,6913,293.596.456
19 dic 202313,4813,5713,4413,5713,172.924.589
18 dic 202313,3513,6713,3413,5713,1711.136.882
15 dic 202313,5213,6313,3213,3512,9525.960.829
14 dic 202313,3413,5213,2313,4313,035.365.226
13 dic 202313,4113,4213,1613,2312,8413.510.137
12 dic 202313,8113,8813,5013,5013,104.345.128
11 dic 202313,9614,0113,8113,8113,412.098.026
08 dic 202313,8113,9913,7713,9413,533.340.441
07 dic 202313,8513,9213,8013,8113,402.780.331
06 dic 202314,0014,1213,9013,9013,494.356.200
05 dic 202313,8614,0413,8613,9713,563.614.952
04 dic 202314,0014,0713,8613,9113,503.981.608
01 dic 202314,1114,2014,0614,1813,762.729.083
30 nov 202314,1314,4314,0414,0413,639.089.639
29 nov 202314,0614,1614,0214,0213,612.881.238
28 nov 202314,0714,1914,0514,1513,742.748.352
27 nov 202314,0514,2314,0014,1013,683.465.926
24 nov 202313,9514,1513,9414,1413,723.147.083
23 nov 202313,9213,9813,8413,9713,552.424.996
22 nov 202313,9013,9313,7013,7813,374.395.321
21 nov 202313,9013,9213,7613,8613,462.823.620
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...