Mercados españoles cerrados en 1 hr

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,13+0,03 (+0,30%)
A partir del 04:13PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202110,2210,3110,1210,1310,132.394.801
02 dic 20219,8910,199,8810,1010,108.184.153
01 dic 20219,9810,209,9410,0210,027.489.491
30 nov 20219,729,859,609,799,7918.980.074
29 nov 20219,8510,119,809,919,918.233.890
26 nov 202110,0010,029,629,719,7119.077.658
25 nov 202110,5410,5410,3710,4810,486.798.769
24 nov 202110,7210,7610,4810,5310,538.646.786
23 nov 202110,4710,7410,3610,6110,617.297.596
22 nov 202110,3810,5910,2910,5410,545.638.430
19 nov 202110,7710,8310,3510,3710,3712.911.054
18 nov 202110,7710,7710,6110,6610,664.757.209
17 nov 202110,9710,9810,8210,8610,866.506.065
16 nov 202110,9811,1210,8710,9810,985.505.918
15 nov 202110,8111,0310,7710,9310,936.064.022
12 nov 202111,1111,1210,8710,8810,885.950.238
11 nov 202111,0211,2211,0111,1511,158.472.188
10 nov 202110,8611,1910,8611,0611,069.773.044
09 nov 202110,8010,9710,7210,8110,813.707.708
08 nov 202110,8711,0210,7410,8310,835.221.169
05 nov 202110,7110,8810,5810,8110,819.052.619
04 nov 202110,7310,9610,6710,7210,725.224.000
03 nov 202110,7810,8610,6110,7210,729.337.663
02 nov 202111,0011,0010,7610,9110,915.441.772
01 nov 202111,0811,1811,0011,0211,028.729.704
29 oct 202111,1511,2911,0211,0611,0644.085.243
28 oct 202111,4811,4910,9011,0611,0611.379.317
27 oct 202111,5811,5811,3211,4711,478.844.144
26 oct 202111,6911,7111,4711,5411,544.638.525
25 oct 202111,4211,7211,4211,6811,686.731.732
22 oct 202111,5011,5711,4211,4711,473.142.779
21 oct 202111,6011,6611,4411,4511,457.488.282
20 oct 202111,4711,7111,4411,6911,6910.955.021
19 oct 202111,5011,6011,4211,5211,524.925.189
18 oct 202111,5911,6011,3911,5211,5210.372.065
15 oct 202111,5811,7011,5111,5811,586.329.640
14 oct 202111,5011,6511,4811,5311,5314.151.049
13 oct 202111,4911,5211,2211,3911,394.407.731
12 oct 202111,3711,5410,7911,5311,5330.976.797
11 oct 202111,6311,7211,3811,4611,466.290.161
08 oct 202111,4011,6411,3611,5811,588.696.315
07 oct 202111,5411,6011,3611,5011,505.833.562
06 oct 202111,6911,7311,3711,4011,406.436.314
05 oct 202111,6011,7311,4811,6611,666.933.511
04 oct 202111,4011,7811,3811,6411,6417.237.675
01 oct 202111,1511,3811,0611,3211,326.132.934
30 sept 202111,2611,3811,1311,3011,307.161.515
29 sept 202111,0011,2510,8411,2511,256.858.484
28 sept 202111,0211,2210,9811,0211,0217.183.613
27 sept 202110,7811,0610,7710,9710,979.271.883
24 sept 202110,6710,7610,6410,7210,724.751.907
23 sept 202110,6010,7210,5010,6910,697.044.465
22 sept 202110,3710,6310,3710,4710,476.878.231
21 sept 202110,0010,339,9910,2410,249.895.248
20 sept 20219,8510,019,749,989,988.497.675
17 sept 202110,1810,209,9410,0410,0422.871.404
16 sept 202110,0010,1710,0010,0310,036.773.474
15 sept 20219,7810,069,7810,0010,005.979.294
14 sept 20219,8010,009,719,849,847.629.758
13 sept 20219,449,799,449,789,785.351.618
10 sept 20219,399,459,349,459,455.242.488
09 sept 20219,459,479,299,369,366.309.214
08 sept 20219,569,659,399,529,524.911.533
07 sept 20219,599,679,529,629,622.586.522
06 sept 20219,649,659,529,609,602.138.799
03 sept 20219,729,769,579,599,595.389.767
02 sept 20219,529,779,509,759,753.533.566
01 sept 20219,659,829,529,529,525.939.366
31 ago 20219,929,929,679,709,708.506.868
30 ago 20219,869,989,849,909,902.907.959
27 ago 20219,769,939,709,909,903.356.171
26 ago 20219,649,749,599,699,692.311.914
25 ago 20219,749,819,689,729,723.858.755
24 ago 20219,709,769,669,729,725.054.030
23 ago 20219,459,699,409,669,665.277.398
20 ago 20219,299,389,239,369,365.207.263
19 ago 20219,399,439,249,299,297.959.196
18 ago 20219,509,619,489,599,593.085.663
17 ago 20219,459,609,409,529,523.261.756
16 ago 20219,549,559,449,529,523.805.656
13 ago 20219,789,789,599,659,653.833.166
12 ago 20219,719,859,689,749,744.304.814
11 ago 20219,649,709,579,709,703.293.490
10 ago 20219,529,659,459,629,629.948.858
09 ago 20219,509,549,349,529,523.836.444
06 ago 20219,489,559,409,559,554.282.818
05 ago 20219,359,499,279,499,494.646.050
04 ago 20219,609,619,309,439,433.988.594
03 ago 20219,369,689,329,559,556.603.494
02 ago 20219,309,549,269,269,269.391.596
30 jul 20219,409,529,179,229,228.266.612
29 jul 20219,669,819,369,499,4910.719.279
28 jul 20219,429,649,329,609,606.567.082
27 jul 20219,469,469,269,449,444.424.139
26 jul 20219,119,499,059,449,444.162.001
23 jul 20219,279,359,139,189,183.535.421
22 jul 20219,319,419,149,199,194.908.362
21 jul 20218,999,288,929,259,257.289.108
20 jul 20218,798,978,698,958,956.135.150
19 jul 20219,139,138,738,768,769.784.304
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...