Mercados españoles cerrados

Repsol, S.A. (REP.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,59-0,12 (-0,91%)
Al cierre: 5:35PM CEST
Los demás también ven
SAN.MCIBE.MCGAS.MCELE.MCITX.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
22 jun. 201713,6613,6913,4413,5913,597.409.264
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. 201714,3814,5014,3314,8314,4015.533.794
08 jun. 201714,4714,5114,3214,8514,437.651.220
07 jun. 201714,5114,5714,3914,8814,457.751.710
06 jun. 201714,4714,5414,4114,9014,476.024.106
05 jun. 201714,4714,5214,3814,8514,435.475.270
02 jun. 201714,5414,6014,3314,8214,397.094.927
01 jun. 201714,5714,6314,4614,9914,5617.731.371
31 may. 201714,5514,6414,4814,9114,4923.813.340
30 may. 201714,5514,6614,4915,0014,577.566.000
29 may. 201714,5214,6214,4715,0114,582.698.388
26 may. 201714,4914,5314,3714,9514,539.197.489
25 may. 201714,7514,7514,4515,0614,634.893.756
24 may. 201714,6714,7814,6215,0714,645.828.563
23 may. 201714,4814,6914,3815,0914,6515.858.687
22 may. 201714,4514,5514,4014,8514,424.357.608
19 may. 201714,3114,4814,2314,8414,415.009.019
18 may. 201714,3414,4013,9514,6514,226.481.730
17 may. 201714,4714,5514,3114,8014,374.491.171
16 may. 201714,4114,5914,3814,9814,555.514.247
15 may. 201714,3214,5014,2914,8014,374.904.010
12 may. 201714,3214,3214,0914,6414,225.159.971
11 may. 201714,3814,4614,1914,6814,255.792.412
10 may. 201714,2714,3914,1714,7414,327.537.934
09 may. 201714,3014,3714,0714,6514,237.008.337
08 may. 201714,2614,3014,1014,6114,197.632.565
05 may. 201713,9314,2113,7714,5914,1711.803.925
04 may. 201714,1814,2313,9914,4714,0514.404.552
03 may. 201714,1614,2114,0814,5614,145.636.210
02 may. 201714,1214,3214,1214,6314,217.421.876
28 abr. 201714,2014,2014,1014,5314,125.238.133
27 abr. 201714,3214,3214,0714,5614,146.239.856
26 abr. 201714,3514,4314,2714,8114,393.864.633
25 abr. 201714,2814,3914,2014,7714,358.349.584
24 abr. 201714,2714,3214,1714,6814,257.681.992
21 abr. 201713,9513,9913,8214,3013,8810.155.366
20 abr. 201713,8914,0713,8514,4114,005.264.274
19 abr. 201713,9114,0513,8714,3913,9715.774.349
18 abr. 201714,3014,3713,9814,4013,9811.805.334
13 abr. 201714,3714,4014,2414,7214,302.974.445
12 abr. 201714,5214,6314,3714,8414,416.891.930
11 abr. 201714,4114,5714,3314,8514,4316.290.347
10 abr. 201714,5714,6314,4314,9414,5120.025.954
07 abr. 201714,4414,5714,4314,9914,568.483.316
06 abr. 201714,1014,4414,0814,8214,408.177.481
05 abr. 201714,0514,4114,0514,6514,238.568.021
04 abr. 201713,8713,9813,8714,3913,9814.655.845
03 abr. 201714,1214,1413,8814,3113,894.617.544
31 mar. 201714,0814,1913,9914,4814,065.236.902
30 mar. 201714,0314,2014,0014,6014,187.004.574
29 mar. 201713,9613,9913,7814,3913,984.777.325
28 mar. 201713,9013,9413,7814,3413,925.244.546
27 mar. 201713,8413,9113,7714,3013,886.319.337
24 mar. 201714,0914,1113,9014,3713,965.263.763
23 mar. 201714,0814,1413,9714,5614,146.572.353
22 mar. 201713,9814,0813,9114,4514,0410.432.239
21 mar. 201714,0914,2414,0114,4814,066.149.444
20 mar. 201714,0914,1314,0114,4614,044.219.919
17 mar. 201714,0114,2013,9614,5614,1412.108.146
16 mar. 201714,0414,1514,0214,4814,078.414.085
15 mar. 201713,7813,9713,7714,2713,868.129.987
14 mar. 201713,9613,9813,5814,1013,6914.616.515
13 mar. 201714,0314,0313,9014,4013,999.396.723
10 mar. 201714,3014,3213,9514,4314,0117.492.959
09 mar. 201713,6913,8013,3614,0713,6718.413.244
08 mar. 201713,8413,9013,7714,2413,835.652.158
07 mar. 201713,8913,9413,8114,3413,925.593.060
06 mar. 201713,8113,9313,7514,3113,905.152.192
03 mar. 201713,8613,9513,6814,3013,885.058.104
02 mar. 201713,8813,9413,8414,3013,884.328.184
01 mar. 201713,6713,9113,6714,3013,885.523.775
28 feb. 201713,4913,6613,4914,0013,605.502.829
27 feb. 201713,5313,5413,3113,8013,406.174.514
24 feb. 201713,5413,5813,2713,8213,427.009.008
23 feb. 201713,4713,6013,3313,8913,499.242.367
22 feb. 201713,4613,5213,1713,6913,3011.935.450
21 feb. 201713,2313,5713,1913,7913,396.086.278
20 feb. 201713,3513,3913,2913,7213,336.418.213
17 feb. 201713,4213,4413,0913,6313,2311.001.642
16 feb. 201713,5013,5613,4313,9013,503.952.105
15 feb. 201713,5613,6013,4413,9313,524.414.449
14 feb. 201713,5313,5913,4713,9313,533.067.249
13 feb. 201713,3613,6213,3413,9513,558.675.091
10 feb. 201713,4113,4413,2413,6813,294.627.911
09 feb. 201713,2013,3613,1213,7213,335.027.654
08 feb. 201713,3213,3512,9113,5413,158.730.031
07 feb. 201713,3613,4813,2213,6513,266.203.865
06 feb. 201713,5013,5913,4013,8513,465.441.979
03 feb. 201713,3513,6213,3113,9213,525.397.934
02 feb. 201713,2113,4913,2113,7513,365.201.768
01 feb. 201713,3613,4313,2113,6613,2710.908.766
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...