Mercados españoles cerrados

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,41-0,20 (-1,93%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202110,4310,5210,2810,4110,4112.410.074
25 feb. 202110,3510,6910,3310,6210,6212.486.726
24 feb. 202110,2310,3210,1410,3210,3210.089.067
23 feb. 202110,1910,409,9810,1510,1512.087.009
22 feb. 20219,9110,219,8610,1510,1510.606.879
19 feb. 20219,499,969,379,949,9411.777.441
18 feb. 20219,509,789,509,569,5611.777.660
17 feb. 20219,409,759,409,469,4610.689.382
16 feb. 20219,409,559,269,429,429.429.847
15 feb. 20218,979,398,939,369,3612.159.015
12 feb. 20218,748,888,618,878,874.212.883
11 feb. 20218,868,918,748,788,784.912.243
10 feb. 20218,818,918,698,888,886.566.539
09 feb. 20218,888,978,778,808,807.350.628
08 feb. 20218,758,878,698,858,858.431.038
05 feb. 20218,628,818,478,718,718.740.750
04 feb. 20218,618,808,478,608,608.758.517
03 feb. 20218,318,598,148,588,589.973.268
02 feb. 20218,098,258,088,188,1815.666.180
01 feb. 20218,178,217,967,987,9811.071.762
29 ene. 20218,288,408,128,128,125.705.565
28 ene. 20218,348,498,278,378,375.489.463
27 ene. 20218,428,558,268,528,5211.641.234
26 ene. 20218,258,578,248,458,456.075.048
25 ene. 20218,528,568,238,308,308.274.994
22 ene. 20218,508,508,278,458,4512.828.860
21 ene. 20218,868,888,568,578,5711.694.014
20 ene. 20218,728,878,678,858,855.764.107
19 ene. 20218,718,788,628,638,6316.590.328
18 ene. 20218,588,728,528,678,674.430.818
15 ene. 20218,828,868,528,658,658.581.202
14 ene. 20218,708,908,698,868,868.655.977
13 ene. 20218,868,928,698,708,705.309.109
12 ene. 20218,748,898,688,828,827.688.675
11 ene. 20218,668,738,548,648,645.986.272
08 ene. 20218,988,998,698,738,7311.807.348
07 ene. 20218,898,958,588,888,8817.011.938
06 ene. 20218,788,988,748,858,8512.401.959
05 ene. 20218,148,738,138,738,7311.674.727
04 ene. 20218,338,518,088,118,117.901.137
31 dic. 20208,258,318,168,258,252.973.311
30 dic. 20208,328,378,258,298,295.024.235
29 dic. 20208,378,428,228,318,316.141.224
28 dic. 20208,438,458,308,328,326.435.171
24 dic. 20208,228,358,168,358,353.094.707
23 dic. 20207,858,217,818,208,206.548.485
22 dic. 20207,827,897,757,847,846.954.104
21 dic. 20207,787,897,507,847,8430.557.278
18 dic. 20208,208,278,088,148,1438.868.306
17 dic. 20208,508,578,278,288,2814.644.175
17 dic. 20200.288 Dividendo
16 dic. 20208,768,978,618,718,4311.761.541
15 dic. 20208,628,768,508,758,466.879.271
14 dic. 20208,918,988,598,628,3411.567.399
11 dic. 20208,948,978,618,788,4911.354.251
10 dic. 20208,878,998,748,958,6510.007.135
09 dic. 20208,648,998,648,868,5714.897.280
08 dic. 20208,438,668,388,608,328.342.443
07 dic. 20208,508,518,318,488,209.098.450
04 dic. 20208,198,608,188,568,2813.972.634
03 dic. 20208,208,227,998,137,8613.457.962
02 dic. 20208,098,297,938,257,9814.348.611
01 dic. 20208,068,378,038,227,9511.642.414
30 nov. 20208,378,458,068,067,7933.459.454
27 nov. 20208,428,518,238,498,2139.814.811
26 nov. 20208,748,748,228,448,1615.300.784
25 nov. 20208,858,988,518,748,4514.079.937
24 nov. 20208,458,858,448,858,5616.598.095
23 nov. 20207,958,357,928,338,0519.811.322
20 nov. 20207,787,907,727,727,479.741.724
19 nov. 20207,807,847,687,757,4910.533.416
18 nov. 20207,808,047,727,947,689.373.447
17 nov. 20207,887,967,657,847,5815.183.290
16 nov. 20207,407,957,387,917,6519.487.552
13 nov. 20207,207,387,027,267,0215.092.259
12 nov. 20207,587,627,327,367,1115.702.058
11 nov. 20207,707,977,397,687,4221.276.769
10 nov. 20206,797,816,677,657,3943.813.525
09 nov. 20205,856,835,806,826,6035.275.931
06 nov. 20205,785,875,725,775,589.130.093
05 nov. 20205,945,955,785,785,599.379.179
04 nov. 20205,685,925,575,905,7110.855.265
03 nov. 20205,725,885,685,795,5912.350.684
02 nov. 20205,345,685,265,675,4810.452.056
30 oct. 20205,155,375,125,345,169.000.939
29 oct. 20205,265,365,045,235,0513.362.050
28 oct. 20205,395,405,155,275,1015.663.400
27 oct. 20205,685,685,415,465,2813.285.418
26 oct. 20205,645,845,615,645,467.508.932
23 oct. 20205,705,905,695,825,638.179.919
22 oct. 20205,655,685,525,665,478.796.042
21 oct. 20205,905,905,665,675,488.809.694
20 oct. 20205,895,945,785,855,666.086.770
19 oct. 20206,006,085,875,935,736.147.678
16 oct. 20205,996,005,816,005,8010.159.146
15 oct. 20206,046,065,895,925,727.843.293
14 oct. 20206,086,185,956,135,937.871.379
13 oct. 20206,226,326,136,145,946.443.718
12 oct. 20206,306,306,206,206,005.167.901
09 oct. 20206,306,426,256,316,109.226.230
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...