REP.MC - Repsol, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 201715,2015,3115,1915,2915,294.697.480
19 oct. 201715,2515,3215,1015,2815,284.011.076
18 oct. 201715,3915,3915,2615,2815,283.491.433
17 oct. 201715,3515,5515,3115,3515,353.926.886
16 oct. 201715,3815,4315,3115,3915,393.290.460
13 oct. 201715,3815,5115,3515,4415,444.227.514
12 oct. 201715,4615,4615,2715,3515,353.158.676
11 oct. 201715,3615,4815,2915,4015,408.564.409
10 oct. 201715,2015,3115,1515,2815,285.426.047
09 oct. 201715,2715,3615,2215,2715,275.432.044
06 oct. 201715,3215,3815,2015,2715,2712.143.765
05 oct. 201714,9815,4014,8315,3215,329.691.095
04 oct. 201715,4315,4515,0215,1215,1211.178.445
03 oct. 201715,5215,5315,3315,5115,515.328.937
02 oct. 201715,4915,5815,4015,5015,505.389.644
29 sept. 201715,4515,5915,3715,5915,599.366.327
28 sept. 201715,6015,6515,4415,4815,485.872.085
27 sept. 201715,5515,6915,5415,5815,586.728.223
26 sept. 201715,6415,7015,4415,5315,537.425.865
25 sept. 201715,4015,6515,3815,6015,606.014.170
22 sept. 201715,3115,5115,2415,4715,478.769.526
21 sept. 201715,3715,4515,2715,3915,395.333.280
20 sept. 201715,2115,3715,1615,3515,3511.367.684
19 sept. 201715,0715,3115,0615,2615,268.051.216
18 sept. 201715,0515,1915,0115,1015,106.836.059
15 sept. 201715,1015,1414,9915,0215,026.646.039
14 sept. 201714,9815,2214,9815,1715,174.903.005
13 sept. 201714,8015,0514,8015,0115,016.708.778
12 sept. 201714,7714,8514,7414,8514,853.088.512
11 sept. 201714,6014,7814,6014,7714,773.535.495
08 sept. 201714,6014,6914,4814,5414,544.890.363
07 sept. 201714,7014,7914,6014,6514,653.792.354
06 sept. 201714,6414,7414,5714,7114,716.655.088
05 sept. 201714,5614,8814,5214,7114,717.717.846
04 sept. 201714,2414,4814,2314,4414,442.089.274
01 sept. 201714,4414,5614,4414,5314,533.318.597
31 ago. 201714,2314,4714,1914,4314,435.351.849
30 ago. 201714,0414,2514,0114,1914,193.816.245
29 ago. 201713,9214,0213,7013,9613,964.348.226
28 ago. 201714,0714,2014,0214,0414,041.335.394
25 ago. 201714,1514,2314,0614,1114,111.679.434
24 ago. 201714,1914,2514,1314,1314,136.227.252
23 ago. 201714,1714,2314,1014,1414,142.228.721
22 ago. 201714,1514,1914,0714,1714,172.209.167
21 ago. 201713,9614,1113,9214,0614,062.894.876
18 ago. 201714,0214,1413,9614,0614,063.029.057
17 ago. 201714,2414,2714,1114,1314,132.631.716
16 ago. 201714,1614,3614,1614,2614,262.357.241
15 ago. 201714,1514,1814,0614,1314,132.057.330
14 ago. 201714,1014,2614,0314,1814,184.667.770
11 ago. 201714,2014,2614,0414,0514,055.101.501
10 ago. 201714,4514,4714,2314,3114,314.437.687
09 ago. 201714,5314,6614,3714,4314,437.583.458
08 ago. 201714,5814,6714,5314,6014,602.909.287
07 ago. 201714,5714,6514,5214,5614,563.111.376
04 ago. 201714,3514,6514,3114,5514,555.525.974
03 ago. 201714,2514,4114,1314,4114,414.960.690
02 ago. 201714,3614,4914,2214,3914,398.720.118
01 ago. 201714,2514,4714,2114,3714,376.269.733
31 jul. 201714,0514,2814,0514,1614,164.187.163
28 jul. 201714,0614,2214,0614,1414,145.488.558
27 jul. 201714,1014,3114,0314,1014,108.580.571
26 jul. 201713,9514,0613,8814,0014,004.253.798
25 jul. 201713,6213,8913,6013,8913,893.697.601
24 jul. 201713,6513,7613,5213,6413,643.175.977
21 jul. 201713,8113,9813,6113,6913,695.783.786
20 jul. 201713,9013,9413,7613,8513,855.698.609
19 jul. 201713,7413,8213,5813,7913,793.989.430
18 jul. 201713,8113,9313,6713,7013,703.676.444
17 jul. 201713,9113,9713,8413,8613,866.439.316
14 jul. 201713,8113,9913,7713,9113,914.122.271
13 jul. 201713,6513,8713,6113,8313,834.816.082
12 jul. 201713,5213,7313,5213,6113,615.824.742
11 jul. 201713,4013,4913,2713,4813,488.886.810
10 jul. 201713,5013,5413,3613,4813,486.201.498
07 jul. 201713,5313,5313,3513,4413,447.756.636
06 jul. 201713,6513,6513,4913,6013,608.114.381
05 jul. 201713,7613,8513,5613,5613,5612.239.337
04 jul. 201713,7113,8613,6613,7913,796.088.605
03 jul. 201713,5213,7713,5013,7713,774.819.866
30 jun. 201713,5513,6013,4013,4013,405.388.991
29 jun. 201713,7013,7513,4213,5213,525.093.800
28 jun. 201713,5713,7313,4413,6613,668.424.124
27 jun. 201713,5713,6513,5213,6113,618.354.625
26 jun. 201713,5713,6613,4913,5713,577.197.927
23 jun. 201713,5513,6013,4113,5313,5315.722.717
22 jun. 201713,6613,6913,4413,5913,598.576.764
21 jun. 201713,7513,8413,5513,7213,7217.033.956
20 jun. 201714,0514,1013,7413,7713,778.642.988
19 jun. 201713,9714,1513,9614,0714,076.471.269
16 jun. 201713,9013,9713,7813,9013,9010.512.541
15 jun. 201714,0614,1013,7813,8413,8410.519.101
14 jun. 201714,4214,4514,1014,1414,148.792.619
13 jun. 201714,4314,5314,3614,4014,405.946.609
12 jun. 201714,5114,5114,3614,4014,406.645.257
12 jun. 20170.426 Dividendo
09 jun. 201714,8114,9314,7614,8314,4015.533.794
08 jun. 201714,9014,9414,7414,8514,437.651.220
07 jun. 201714,9415,0014,8114,8814,457.751.710
06 jun. 201714,9014,9714,8414,9014,476.024.106
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines