Mercados españoles abiertos en 1 hr 21 mins

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,73-0,07 (-0,55%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 jul 202212,2712,2711,9812,0912,092.459.427
19 jul 202212,0012,1211,9112,1112,115.733.650
18 jul 202212,0112,2811,9412,0612,063.849.808
15 jul 202211,9512,0311,7311,8911,895.722.933
14 jul 202212,1312,2111,6311,8011,8012.446.567
13 jul 202212,0712,2911,8512,1612,1622.608.930
12 jul 202212,8812,9912,0912,1712,1724.389.927
11 jul 202212,8113,0212,7012,9112,9116.449.671
08 jul 202213,1013,3612,8512,9812,9814.033.450
07 jul 202212,7313,1812,7313,1413,145.060.702
06 jul 202212,8512,9712,4512,5312,536.130.635
05 jul 202213,5413,5612,6612,7212,729.056.039
05 jul 20220.33 Dividendo
04 jul 202213,8413,9513,7313,8313,505.058.785
01 jul 202213,9014,0813,4113,4813,165.831.423
30 jun 202214,0414,2313,9314,0513,714.629.074
29 jun 202214,2214,4114,1414,1913,8511.508.606
28 jun 202214,0014,3213,9414,2213,8811.165.774
27 jun 202213,8014,0013,6013,8113,489.030.698
24 jun 202213,5113,8313,4013,7513,4216.367.245
23 jun 202213,6413,9413,3113,5813,266.703.082
22 jun 202213,9613,9713,5313,6613,337.489.873
21 jun 202214,1814,3314,0714,2713,936.852.123
20 jun 202213,7614,0913,6813,9813,654.097.982
17 jun 202214,4014,4413,7413,7413,4118.935.339
16 jun 202214,9415,0714,2514,4014,0613.878.650
15 jun 202215,3015,3714,7714,9914,6411.771.428
14 jun 202215,2115,5915,0315,3514,984.942.145
13 jun 202215,2715,3814,9515,1914,838.951.877
10 jun 202215,7315,9015,3315,4815,127.598.331
09 jun 202215,9516,2315,6715,7215,346.874.232
08 jun 202215,9516,1215,9316,1215,744.691.076
07 jun 202215,4016,0515,3915,9515,576.943.864
06 jun 202215,3215,4515,2315,4115,053.969.692
03 jun 202215,0015,1614,8415,1614,803.833.736
02 jun 202214,9415,0614,6414,9614,604.547.242
01 jun 202215,0615,1914,8414,8514,5010.109.344
31 may 202214,9515,3114,9414,9914,6420.877.928
30 may 202214,9415,0614,6714,8514,4911.107.084
27 may 202215,0215,0314,7014,9914,638.011.877
26 may 202215,0015,1014,8114,9514,607.774.634
25 may 202214,8015,1514,7815,0214,6613.550.161
24 may 202214,4814,8014,4514,7014,358.562.284
23 may 202214,7314,8414,4614,6614,318.542.757
20 may 202214,6014,7514,4014,4114,076.414.647
19 may 202214,6114,8614,3614,4414,105.227.429
18 may 202214,7514,8814,5714,6814,337.055.799
17 may 202214,5014,8014,3514,5614,226.439.375
16 may 202214,0614,2513,9814,1213,785.529.766
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...