Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

9,60+0,16 (+1,67%)

Al cierre: 5:35PM CEST

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
28 jul 2021	9,42	9,64	9,32	9,60	9,60	6.567.082
27 jul 2021	9,46	9,46	9,26	9,44	9,44	4.424.139
26 jul 2021	9,11	9,49	9,05	9,44	9,44	4.162.001
23 jul 2021	9,27	9,35	9,13	9,18	9,18	3.535.421
22 jul 2021	9,31	9,41	9,14	9,19	9,19	4.908.362
21 jul 2021	8,99	9,28	8,92	9,25	9,25	7.289.108
20 jul 2021	8,79	8,97	8,69	8,95	8,95	6.135.150
19 jul 2021	9,13	9,13	8,73	8,76	8,76	9.784.304
16 jul 2021	9,24	9,41	9,06	9,16	9,16	12.462.078
15 jul 2021	9,50	9,50	9,23	9,32	9,32	19.824.005
14 jul 2021	9,55	9,72	9,54	9,56	9,56	3.989.368
13 jul 2021	9,80	9,83	9,52	9,57	9,57	9.380.434
12 jul 2021	9,88	9,90	9,61	9,75	9,75	61.950.437
09 jul 2021	9,77	9,88	9,60	9,85	9,85	6.268.091
08 jul 2021	9,93	10,10	9,56	9,73	9,73	10.741.478
07 jul 2021	10,10	10,32	9,86	9,95	9,95	7.646.689
06 jul 2021	10,40	10,56	10,03	10,05	10,05	6.495.590
05 jul 2021	10,45	10,45	10,10	10,38	10,38	3.644.531
05 jul 2021	0.3 Dividendo
02 jul 2021	10,77	10,81	10,56	10,63	10,33	10.806.982
01 jul 2021	10,66	10,87	10,63	10,73	10,42	20.927.369
30 jun 2021	10,68	10,75	10,51	10,55	10,26	5.075.436
29 jun 2021	10,68	10,85	10,62	10,68	10,38	7.384.897
28 jun 2021	11,05	11,10	10,65	10,68	10,38	55.580.839
25 jun 2021	11,16	11,19	11,02	11,06	10,75	5.937.378
24 jun 2021	10,92	11,14	10,83	11,10	10,78	7.312.326
23 jun 2021	10,85	11,05	10,85	10,85	10,55	14.452.618
22 jun 2021	10,87	10,99	10,77	10,82	10,52	11.133.856
21 jun 2021	10,70	10,87	10,57	10,77	10,46	13.082.155
18 jun 2021	11,09	11,12	10,66	10,74	10,44	40.186.564
17 jun 2021	11,22	11,42	11,16	11,16	10,85	8.869.549
16 jun 2021	11,49	11,55	11,25	11,27	10,96	9.999.871
15 jun 2021	11,44	11,50	11,29	11,47	11,15	9.540.498
14 jun 2021	11,22	11,50	11,22	11,47	11,15	12.001.594
11 jun 2021	11,17	11,28	11,16	11,21	10,90	2.521.026
10 jun 2021	11,25	11,29	11,12	11,22	10,91	4.308.155
09 jun 2021	11,31	11,35	11,15	11,26	10,94	4.607.748
08 jun 2021	11,34	11,34	11,12	11,29	10,97	2.681.984
07 jun 2021	11,25	11,39	11,09	11,35	11,03	4.164.978
04 jun 2021	11,40	11,41	11,20	11,25	10,93	2.883.946
03 jun 2021	11,36	11,40	11,24	11,39	11,07	3.822.056
02 jun 2021	11,25	11,41	11,18	11,31	10,99	3.759.616
01 jun 2021	11,00	11,28	11,00	11,24	10,92	5.289.149
31 may 2021	10,98	11,01	10,91	10,92	10,62	2.294.564
28 may 2021	11,10	11,10	10,89	10,96	10,65	2.864.423
27 may 2021	11,03	11,12	10,98	11,01	10,70	6.087.960
26 may 2021	10,87	11,09	10,82	11,07	10,76	5.802.126
25 may 2021	11,05	11,09	10,82	10,86	10,55	4.135.719
24 may 2021	10,94	11,05	10,93	11,04	10,73	2.336.861
21 may 2021	10,82	11,05	10,67	10,93	10,63	5.403.143
20 may 2021	10,93	10,96	10,68	10,84	10,54	6.047.677
19 may 2021	11,00	11,12	10,75	10,89	10,58	5.297.776
18 may 2021	11,20	11,40	11,13	11,18	10,86	7.133.518
17 may 2021	11,13	11,19	10,91	11,19	10,87	3.235.332
14 may 2021	10,87	11,14	10,83	11,10	10,79	5.475.547
13 may 2021	10,88	10,88	10,60	10,85	10,54	6.505.736
12 may 2021	10,73	11,07	10,64	11,02	10,71	5.453.542
11 may 2021	10,84	10,90	10,71	10,72	10,41	5.668.928
10 may 2021	10,93	11,07	10,88	10,92	10,61	6.967.487
07 may 2021	10,90	10,91	10,68	10,80	10,50	4.271.916
06 may 2021	10,86	10,96	10,66	10,80	10,50	5.413.385
05 may 2021	10,64	10,88	10,59	10,82	10,52	6.646.535
04 may 2021	10,26	10,78	10,23	10,50	10,20	24.416.054
03 may 2021	9,98	10,24	9,93	10,24	9,95	4.576.865
30 abr 2021	10,18	10,24	9,94	9,94	9,66	5.131.342
29 abr 2021	10,41	10,44	10,14	10,15	9,87	5.741.235
28 abr 2021	10,14	10,26	10,10	10,26	9,97	4.833.139
27 abr 2021	10,11	10,18	9,99	10,03	9,75	3.491.783
26 abr 2021	10,02	10,17	9,92	10,13	9,84	4.387.081
23 abr 2021	10,02	10,10	9,97	10,01	9,73	3.286.241
22 abr 2021	10,10	10,10	9,93	10,08	9,80	4.360.673
21 abr 2021	9,86	10,14	9,86	10,08	9,80	6.710.269
20 abr 2021	10,24	10,32	9,85	9,85	9,57	10.296.071
19 abr 2021	10,33	10,39	10,14	10,25	9,96	4.130.809
16 abr 2021	10,39	10,48	10,28	10,35	10,06	10.090.827
15 abr 2021	10,62	10,63	10,31	10,39	10,10	4.314.645
14 abr 2021	10,09	10,60	10,07	10,57	10,27	16.104.130
13 abr 2021	10,25	10,26	10,05	10,12	9,83	43.851.954
12 abr 2021	10,08	10,26	10,02	10,21	9,92	3.239.339
09 abr 2021	10,21	10,25	10,12	10,13	9,85	3.427.070
08 abr 2021	10,52	10,53	10,11	10,21	9,92	8.001.613
07 abr 2021	10,42	10,61	10,41	10,48	10,18	3.494.995
06 abr 2021	10,44	10,64	10,41	10,41	10,12	5.603.261
01 abr 2021	10,63	10,63	10,40	10,44	10,14	5.111.655
31 mar 2021	10,67	10,77	10,53	10,56	10,26	5.721.863
30 mar 2021	10,74	10,84	10,60	10,67	10,37	4.557.409
29 mar 2021	10,60	10,72	10,42	10,70	10,40	6.163.510
26 mar 2021	10,40	10,60	10,35	10,60	10,31	9.146.350
25 mar 2021	10,68	10,71	10,06	10,33	10,04	8.766.161
24 mar 2021	10,30	10,69	10,27	10,69	10,39	6.894.406
23 mar 2021	10,52	10,55	10,25	10,42	10,13	12.606.604
22 mar 2021	10,59	10,69	10,55	10,56	10,26	5.982.217
19 mar 2021	10,58	10,74	10,41	10,67	10,37	10.660.862
18 mar 2021	10,77	10,83	10,61	10,72	10,42	7.067.797
17 mar 2021	10,65	10,84	10,63	10,73	10,43	5.788.267
16 mar 2021	10,90	10,94	10,61	10,75	10,45	5.850.420
15 mar 2021	11,00	11,14	10,82	10,85	10,54	6.876.505
12 mar 2021	10,72	10,98	10,72	10,96	10,65	5.422.472
11 mar 2021	10,77	10,84	10,56	10,75	10,45	6.586.151
10 mar 2021	10,63	10,89	10,58	10,70	10,40	6.218.365
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5004.400,64-0,82(-0,02%)

Nasdaq14.762,58+102,01(+0,70%)

NIKKEI 22527.748,03+166,37(+0,60%)

Dólar/Euro1,1850+0,0003(+0,02%)

Petróleo Brent74,63-0,11(-0,15%)

BTC-EUR33.363,00-32,33(-0,10%)

Repsol, S.A. (REP.MC)

S&P 500
4.400,64
-0,82(-0,02%)

Nasdaq
14.762,58
+102,01(+0,70%)

NIKKEI 225
27.748,03
+166,37(+0,60%)

Dólar/Euro
1,1850
+0,0003(+0,02%)

Petróleo Brent
74,63
-0,11(-0,15%)

BTC-EUR
33.363,00
-32,33(-0,10%)