Mercados españoles cerrados

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,02-0,13 (-1,03%)
Al cierre: 05:42PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202413,2913,2913,0113,0213,024.117.905
25 jul 202413,0913,1612,8113,1513,155.445.837
24 jul 202413,3513,3513,0913,2413,249.632.999
23 jul 202413,2613,3013,1913,2713,273.076.928
22 jul 202413,3213,3413,1813,2713,276.308.847
19 jul 202413,3313,4013,2513,2913,295.215.951
18 jul 202413,5513,6513,3613,3613,363.682.196
17 jul 202413,4613,5713,3413,4413,446.465.370
16 jul 202413,6013,6113,3613,4813,483.586.397
15 jul 202413,7713,8113,5913,6613,662.673.940
12 jul 202413,8213,8813,7013,8013,803.231.517
11 jul 202413,7513,8113,4713,7313,735.473.296
10 jul 202413,7614,1013,7313,9913,993.877.480
09 jul 202414,1014,1013,7213,7613,764.627.124
08 jul 202414,3314,3414,1014,1014,103.673.522
05 jul 202414,5614,6614,3214,3714,372.916.276
04 jul 202414,4814,6514,4514,6314,632.541.062
03 jul 202415,1415,1614,7714,9214,925.650.167
02 jul 202414,9115,1914,8415,1315,134.466.789
01 jul 202414,9115,0314,8214,8914,894.278.231
28 jun 202414,7314,9414,6814,7314,733.195.401
27 jun 202414,6814,7214,6114,6414,642.437.636
26 jun 202414,7414,9014,6414,6514,652.184.340
25 jun 202414,9315,0214,7314,7614,763.321.807
24 jun 202414,5514,8514,5314,8014,809.787.497
21 jun 202414,6614,7314,5114,6614,6612.254.898
20 jun 202414,5714,7114,5514,6714,673.144.560
19 jun 202414,5514,6614,5314,5614,561.975.710
18 jun 202414,3614,6414,3614,5014,502.852.879
17 jun 202414,3014,4414,2014,3014,302.114.073
14 jun 202414,1414,5314,0714,3114,315.840.347
13 jun 202414,3014,3514,1114,1514,1510.306.008
12 jun 202414,5114,5514,2814,3114,314.077.647
11 jun 202414,7314,7314,4214,4514,454.240.037
10 jun 202414,6014,7714,5214,7014,702.751.044
07 jun 202414,6314,6514,4414,6014,603.641.409
06 jun 202414,5214,5914,4514,5614,562.512.929
05 jun 202414,5614,6914,4814,4914,498.194.342
04 jun 202414,7514,7714,4414,5714,575.417.844
03 jun 202415,1015,1914,8214,8214,823.113.400
31 may 202414,9015,0614,8815,0215,0213.181.055
30 may 202414,9814,9814,8014,8514,854.134.536
29 may 202415,2315,3415,0515,0515,053.113.196
28 may 202415,2015,3515,1315,1515,152.728.545
27 may 202414,9315,1114,9315,0515,052.017.234
24 may 202414,8914,9514,7414,9014,903.207.231
23 may 202414,8014,9914,7814,9114,912.539.001
22 may 202414,8514,9014,7014,7814,782.835.089
21 may 202414,9614,9914,7314,8814,883.836.328
20 may 202415,0015,1014,9014,9614,962.907.021
17 may 202414,6514,9414,6514,8714,873.529.323
16 may 202414,6914,7714,5214,6814,683.201.870
15 may 202414,8614,9214,6014,6914,694.279.216
14 may 202414,9815,0314,7714,8214,823.044.450
13 may 202414,8214,9714,7814,9014,902.709.680
10 may 202414,7914,9814,7814,8414,842.998.363
09 may 202414,7614,8414,6014,7714,772.522.987
08 may 202414,5114,7514,3914,6514,653.922.459
07 may 202414,5214,6514,4314,4814,483.461.601
06 may 202414,4614,5614,4414,4914,492.059.031
03 may 202414,4714,4814,3114,3814,382.759.076
02 may 202414,5514,5514,3114,4014,405.924.999
30 abr 202414,9315,0214,6914,7314,736.919.764
29 abr 202414,7714,9614,7314,9614,964.180.862
26 abr 202415,0515,0514,6714,7214,724.070.127
25 abr 202414,8315,0314,5315,0115,016.135.939
24 abr 202415,2515,2914,9515,0115,019.686.534
23 abr 202414,9315,0914,8915,0515,053.523.576
22 abr 202414,9615,0114,7414,8914,893.641.070
19 abr 202415,1515,1814,7314,9414,944.158.806
18 abr 202415,2015,2114,9515,0515,054.126.097
17 abr 202415,1815,3115,1315,2015,207.841.894
16 abr 202415,5515,6215,1615,2215,223.816.324
15 abr 202415,8615,9215,5515,6615,662.872.233
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...