Mercados españoles cerrados en 3 hrs 53 min

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,18-0,34 (-2,34%)
A partir del 01:21PM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202214,3614,3814,1414,1814,181.957.459
06 dic 202214,5114,5914,3114,5214,523.872.816
05 dic 202214,6014,7714,5214,6114,613.673.463
02 dic 202214,6114,7314,5214,6214,624.288.060
01 dic 202214,7914,9014,7114,8114,814.373.489
30 nov 202214,6914,9014,4514,8014,8015.396.076
29 nov 202214,5014,8514,4914,6414,647.992.030
28 nov 202214,3414,4514,2214,3914,394.516.985
25 nov 202214,4314,6914,4314,6714,673.631.552
24 nov 202214,3214,4914,2114,4514,452.693.971
23 nov 202214,3714,6414,2114,3014,304.807.690
22 nov 202213,7814,3313,7714,3214,327.712.891
21 nov 202213,7313,9313,3413,4013,404.881.809
18 nov 202213,9014,1313,6013,8013,804.732.676
17 nov 202214,0014,1013,7913,8313,833.561.613
16 nov 202214,0514,3014,0414,1014,103.565.308
15 nov 202213,8114,0513,8114,0314,034.055.911
14 nov 202213,6813,9013,6413,8513,853.343.978
11 nov 202213,6613,8913,5513,7613,764.250.506
10 nov 202213,8414,0513,5713,6513,654.550.272
09 nov 202214,1314,1813,8613,9413,944.511.848
08 nov 202214,1914,2414,0714,1014,104.219.179
07 nov 202214,2314,4214,1914,3014,307.525.575
04 nov 202214,1214,4714,0214,3014,305.424.913
03 nov 202213,7714,1013,6814,0314,033.589.540
02 nov 202214,0614,1313,7413,8413,843.756.591
01 nov 202213,9014,1213,8214,0214,023.498.087
31 oct 202213,7313,9013,4913,7413,745.383.812
28 oct 202213,6313,9713,5613,7813,787.489.707
27 oct 202213,2913,8913,2513,8413,8411.412.444
26 oct 202213,0713,2012,9713,1913,195.062.350
25 oct 202213,3413,3813,0713,1013,106.668.012
24 oct 202213,1513,4112,9713,3013,303.956.501
21 oct 202213,1513,2312,9613,2213,224.579.057
20 oct 202212,9513,4012,9013,1813,184.438.711
19 oct 202212,7712,9312,6812,9312,933.391.156
18 oct 202212,8012,8912,6212,6512,653.729.074
17 oct 202212,5112,9912,5112,7412,745.589.988
14 oct 202212,8012,9912,4912,5112,515.201.312
13 oct 202212,1012,7412,1012,6612,664.147.834
12 oct 202212,2712,4712,0212,1212,124.330.140
11 oct 202212,3012,3511,9312,1812,185.712.538
10 oct 202212,5512,7412,4012,4512,453.522.891
07 oct 202212,7212,7412,4512,6912,693.655.522
06 oct 202212,6312,8912,4212,5712,574.748.670
05 oct 202212,3812,8012,1912,7312,735.219.275
04 oct 202212,3212,6312,2012,4112,416.618.752
03 oct 202211,8412,2511,8412,2012,204.660.644
30 sept 202211,8411,9911,6811,8111,814.074.554
29 sept 202211,8611,8611,4711,7311,734.946.081
28 sept 202211,4711,9011,3311,8011,805.625.187
27 sept 202211,3311,7011,3211,6011,605.206.047
26 sept 202211,0911,4711,0511,3311,335.753.260
23 sept 202211,8811,9211,1911,3611,367.004.593
22 sept 202211,8112,1511,7712,0012,004.370.197
21 sept 202212,0512,3711,8511,8811,887.811.223
20 sept 202212,1112,1911,9011,9511,954.279.604
19 sept 202211,8612,1511,7012,0912,094.629.897
16 sept 202212,3012,3911,8911,9611,9614.716.127
15 sept 202212,8812,9312,2412,3312,339.196.798
14 sept 202212,8013,0312,7112,8512,855.583.192
13 sept 202213,2313,2512,7812,9012,906.020.883
12 sept 202213,1113,4413,0913,1513,1511.615.075
09 sept 202212,8513,1712,8413,1113,113.273.872
08 sept 202213,0313,1112,7812,8212,824.422.489
07 sept 202213,5513,6612,9312,9312,937.808.306
06 sept 202213,8313,8413,4413,4813,484.309.713
05 sept 202213,3413,7713,3413,6913,694.975.330
02 sept 202212,9913,4412,9013,3813,384.960.994
01 sept 202212,8613,0112,7812,8912,893.803.212
31 ago 202213,1913,2212,6612,9812,9811.072.717
30 ago 202213,7013,8113,1613,1913,194.697.032
29 ago 202213,4313,6513,2313,6313,632.852.176
26 ago 202213,4113,5513,3913,4313,433.721.033
25 ago 202213,4513,6113,4013,4013,403.376.860
24 ago 202213,6013,6913,2313,2613,264.298.287
23 ago 202213,2213,7313,2213,6913,695.472.959
22 ago 202212,9213,2812,8413,2113,214.110.563
19 ago 202213,0013,1812,9113,0713,075.121.025
18 ago 202212,7013,0412,6812,9912,994.773.433
17 ago 202212,5212,6812,4312,6612,663.522.524
16 ago 202212,4312,7812,4012,6112,615.634.519
15 ago 202212,7312,7312,2012,3512,353.999.758
12 ago 202212,5712,9012,5712,6512,654.784.854
11 ago 202212,3512,5912,3512,5312,534.524.954
10 ago 202212,3512,4812,1812,2712,276.930.839
09 ago 202212,0412,4811,9512,4312,435.263.031
08 ago 202211,9012,1111,8212,0012,0011.926.231
05 ago 202211,7811,9011,5311,8411,845.015.422
04 ago 202211,8912,1411,7711,7811,784.506.532
03 ago 202211,8512,1511,7611,9311,934.276.226
02 ago 202211,8212,0011,7611,8811,884.323.942
01 ago 202212,1012,2011,8211,8511,854.629.294
29 jul 202212,1012,2311,9912,1312,137.358.759
28 jul 202212,6012,6011,6511,9111,919.922.886
27 jul 202212,3912,6212,3412,5212,529.072.919
26 jul 202212,4012,5312,3012,3612,364.121.187
25 jul 202211,9412,2411,8112,2412,242.919.950
22 jul 202211,9012,0711,7412,0312,034.654.759
21 jul 202212,1012,1411,6511,7811,786.646.965
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...