REP.MC - Repsol, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr. 2018 | 15,870 | 16,090 | 15,850 | 15,975 | 15,975 | 8.045.225 |
| 24 abr. 2018 | 15,870 | 16,090 | 15,850 | 15,975 | 15,975 | 8.045.225 |
| 23 abr. 2018 | 15,770 | 15,825 | 15,695 | 15,775 | 15,775 | 9.246.800 |
| 20 abr. 2018 | 15,645 | 15,875 | 15,575 | 15,725 | 15,725 | 4.716.979 |
| 19 abr. 2018 | 15,780 | 15,850 | 15,550 | 15,735 | 15,735 | 11.612.033 |
| 18 abr. 2018 | 15,510 | 15,800 | 15,485 | 15,745 | 15,745 | 9.848.119 |
| 17 abr. 2018 | 15,485 | 15,520 | 15,410 | 15,455 | 15,455 | 9.635.740 |
| 16 abr. 2018 | 15,520 | 15,535 | 15,355 | 15,415 | 15,415 | 8.205.986 |
| 13 abr. 2018 | 15,525 | 15,600 | 15,335 | 15,535 | 15,535 | 4.590.736 |
| 12 abr. 2018 | 15,430 | 15,570 | 15,360 | 15,525 | 15,525 | 6.453.857 |
| 11 abr. 2018 | 15,210 | 15,450 | 15,195 | 15,400 | 15,400 | 6.490.892 |
| 10 abr. 2018 | 15,100 | 15,295 | 15,100 | 15,295 | 15,295 | 7.690.982 |
| 09 abr. 2018 | 15,050 | 15,165 | 14,925 | 14,975 | 14,975 | 4.558.526 |
| 06 abr. 2018 | 14,965 | 15,135 | 14,900 | 15,005 | 15,005 | 5.322.142 |
| 05 abr. 2018 | 14,820 | 15,065 | 14,710 | 14,980 | 14,980 | 13.528.723 |
| 04 abr. 2018 | 14,540 | 14,680 | 14,310 | 14,645 | 14,645 | 6.763.468 |
| 03 abr. 2018 | 14,280 | 14,530 | 14,235 | 14,500 | 14,500 | 4.812.533 |
| 29 mar. 2018 | 14,290 | 14,560 | 14,280 | 14,415 | 14,415 | 4.620.839 |
| 28 mar. 2018 | 14,245 | 14,340 | 14,105 | 14,305 | 14,305 | 5.645.636 |
| 27 mar. 2018 | 14,440 | 14,605 | 14,310 | 14,380 | 14,380 | 11.744.650 |
| 26 mar. 2018 | 14,030 | 14,355 | 14,000 | 14,215 | 14,215 | 6.800.777 |
| 23 mar. 2018 | 13,940 | 14,060 | 13,735 | 14,030 | 14,030 | 6.282.945 |
| 22 mar. 2018 | 14,190 | 14,315 | 14,005 | 14,075 | 14,075 | 5.767.293 |
| 21 mar. 2018 | 14,105 | 14,255 | 14,035 | 14,255 | 14,255 | 11.712.856 |
| 20 mar. 2018 | 13,850 | 14,115 | 13,845 | 14,050 | 14,050 | 23.715.456 |
| 19 mar. 2018 | 14,150 | 14,190 | 13,780 | 13,790 | 13,790 | 24.748.633 |
| 16 mar. 2018 | 13,900 | 14,275 | 13,800 | 14,220 | 14,220 | 12.747.871 |
| 15 mar. 2018 | 14,030 | 14,080 | 13,925 | 13,960 | 13,960 | 4.174.958 |
| 14 mar. 2018 | 14,100 | 14,195 | 13,990 | 14,000 | 14,000 | 10.145.865 |
| 13 mar. 2018 | 14,155 | 14,340 | 14,105 | 14,125 | 14,125 | 5.162.351 |
| 12 mar. 2018 | 14,165 | 14,235 | 14,075 | 14,120 | 14,120 | 5.130.463 |
| 09 mar. 2018 | 13,940 | 14,110 | 13,935 | 14,105 | 14,105 | 4.528.019 |
| 08 mar. 2018 | 13,975 | 14,005 | 13,820 | 13,960 | 13,960 | 4.582.923 |
| 07 mar. 2018 | 14,160 | 14,175 | 13,955 | 13,980 | 13,980 | 6.258.370 |
| 06 mar. 2018 | 14,240 | 14,315 | 14,100 | 14,240 | 14,240 | 5.450.893 |
| 05 mar. 2018 | 13,990 | 14,190 | 13,940 | 14,115 | 14,115 | 4.244.996 |
| 02 mar. 2018 | 14,435 | 14,465 | 13,975 | 14,000 | 14,000 | 6.131.935 |
| 01 mar. 2018 | 14,650 | 14,825 | 14,420 | 14,500 | 14,500 | 7.082.329 |
| 28 feb. 2018 | 14,300 | 14,830 | 14,060 | 14,705 | 14,705 | 11.655.430 |
| 27 feb. 2018 | 14,300 | 14,300 | 14,170 | 14,210 | 14,210 | 2.590.418 |
| 26 feb. 2018 | 14,275 | 14,275 | 14,085 | 14,270 | 14,270 | 5.647.233 |
| 23 feb. 2018 | 14,185 | 14,220 | 14,045 | 14,155 | 14,155 | 2.807.820 |
| 22 feb. 2018 | 13,880 | 14,140 | 13,770 | 14,120 | 14,120 | 4.007.805 |
| 21 feb. 2018 | 14,060 | 14,095 | 13,945 | 14,015 | 14,015 | 3.072.558 |
| 20 feb. 2018 | 14,015 | 14,230 | 14,000 | 14,120 | 14,120 | 4.730.387 |
| 19 feb. 2018 | 13,940 | 14,035 | 13,900 | 13,955 | 13,955 | 4.594.709 |
| 16 feb. 2018 | 13,905 | 13,940 | 13,725 | 13,890 | 13,890 | 6.345.805 |
| 15 feb. 2018 | 13,950 | 14,040 | 13,670 | 13,750 | 13,750 | 4.724.691 |
| 14 feb. 2018 | 13,995 | 14,060 | 13,670 | 13,825 | 13,825 | 6.666.646 |
| 13 feb. 2018 | 14,100 | 14,120 | 13,880 | 13,970 | 13,970 | 6.638.249 |
| 12 feb. 2018 | 14,120 | 14,235 | 14,015 | 14,065 | 14,065 | 4.720.404 |
| 09 feb. 2018 | 14,180 | 14,360 | 13,880 | 13,965 | 13,965 | 10.165.380 |
| 08 feb. 2018 | 14,580 | 14,590 | 14,180 | 14,180 | 14,180 | 11.122.608 |
| 07 feb. 2018 | 14,620 | 14,790 | 14,460 | 14,670 | 14,670 | 7.705.305 |
| 06 feb. 2018 | 14,355 | 14,630 | 14,115 | 14,380 | 14,380 | 8.365.954 |
| 05 feb. 2018 | 15,000 | 15,020 | 14,770 | 14,820 | 14,820 | 7.501.688 |
| 02 feb. 2018 | 15,370 | 15,485 | 15,010 | 15,040 | 15,040 | 6.471.246 |
| 01 feb. 2018 | 15,280 | 15,455 | 15,165 | 15,300 | 15,300 | 8.194.749 |
| 31 ene. 2018 | 15,100 | 15,305 | 15,030 | 15,155 | 15,155 | 8.067.891 |
| 30 ene. 2018 | 15,320 | 15,390 | 15,125 | 15,130 | 15,130 | 5.920.055 |
| 29 ene. 2018 | 15,520 | 15,580 | 15,450 | 15,450 | 15,450 | 4.183.238 |
| 26 ene. 2018 | 15,665 | 15,670 | 15,410 | 15,515 | 15,515 | 12.856.681 |
| 25 ene. 2018 | 15,740 | 15,875 | 15,720 | 15,720 | 15,720 | 5.485.150 |
| 24 ene. 2018 | 15,795 | 15,885 | 15,725 | 15,820 | 15,820 | 4.688.429 |
| 23 ene. 2018 | 15,930 | 16,020 | 15,755 | 15,820 | 15,820 | 6.304.934 |
| 22 ene. 2018 | 15,610 | 15,870 | 15,595 | 15,870 | 15,870 | 5.960.093 |
| 19 ene. 2018 | 15,675 | 15,750 | 15,550 | 15,580 | 15,580 | 6.973.833 |
| 18 ene. 2018 | 15,740 | 15,865 | 15,650 | 15,750 | 15,750 | 6.754.185 |
| 17 ene. 2018 | 15,715 | 15,750 | 15,570 | 15,665 | 15,665 | 11.335.859 |
| 16 ene. 2018 | 15,940 | 15,955 | 15,770 | 15,790 | 15,790 | 5.595.659 |
| 15 ene. 2018 | 15,930 | 15,950 | 15,860 | 15,940 | 15,940 | 4.911.752 |
| 12 ene. 2018 | 15,840 | 16,015 | 15,750 | 15,920 | 15,920 | 5.127.286 |
| 11 ene. 2018 | 15,730 | 15,885 | 15,700 | 15,860 | 15,860 | 7.190.835 |
| 10 ene. 2018 | 15,845 | 15,985 | 15,685 | 15,730 | 15,730 | 6.732.709 |
| 09 ene. 2018 | 15,810 | 15,940 | 15,745 | 15,795 | 15,795 | 5.720.973 |
| 08 ene. 2018 | 15,815 | 15,880 | 15,705 | 15,775 | 15,775 | 4.245.786 |
| 05 ene. 2018 | 15,695 | 15,860 | 15,680 | 15,765 | 15,765 | 5.123.643 |
| 04 ene. 2018 | 15,470 | 15,795 | 15,390 | 15,730 | 15,730 | 8.434.475 |
| 03 ene. 2018 | 15,050 | 15,380 | 15,025 | 15,325 | 15,325 | 6.027.549 |
| 02 ene. 2018 | 14,855 | 15,040 | 14,775 | 14,990 | 14,990 | 6.051.569 |
| 29 dic. 2017 | 15,000 | 15,050 | 14,745 | 14,745 | 14,745 | 8.878.391 |
| 28 dic. 2017 | 15,035 | 15,085 | 14,965 | 15,035 | 15,035 | 2.844.272 |
| 27 dic. 2017 | 15,025 | 15,185 | 14,950 | 15,005 | 15,005 | 4.054.123 |
| 22 dic. 2017 | 14,950 | 15,110 | 14,920 | 15,040 | 15,040 | 2.814.988 |
| 21 dic. 2017 | 15,090 | 15,105 | 14,930 | 15,045 | 15,045 | 8.869.912 |
| 20 dic. 2017 | 15,070 | 15,075 | 14,925 | 15,035 | 15,035 | 16.631.182 |
| 19 dic. 2017 | 15,030 | 15,255 | 15,010 | 15,050 | 15,050 | 6.384.513 |
| 18 dic. 2017 | 15,000 | 15,170 | 14,870 | 15,005 | 15,005 | 6.262.047 |
| 18 dic. 2017 | 0.388 Dividendo | |||||
| 18 dic. 2017 | 2/1 Split de acciones | |||||
| 15 dic. 2017 | 15,300 | 15,415 | 15,155 | 15,155 | 14,767 | 13.094.878 |
| 14 dic. 2017 | 15,320 | 15,440 | 15,290 | 15,370 | 14,976 | 6.507.596 |
| 13 dic. 2017 | 15,365 | 15,460 | 15,320 | 15,320 | 14,928 | 5.148.595 |
| 12 dic. 2017 | 15,425 | 15,550 | 15,370 | 15,400 | 15,006 | 15.506.755 |
| 11 dic. 2017 | 15,425 | 15,465 | 15,360 | 15,370 | 14,976 | 15.192.015 |
| 08 dic. 2017 | 15,550 | 15,575 | 15,435 | 15,475 | 15,079 | 6.518.403 |
| 07 dic. 2017 | 15,470 | 15,575 | 15,450 | 15,490 | 15,093 | 2.726.773 |
| 06 dic. 2017 | 15,610 | 15,615 | 15,450 | 15,500 | 15,103 | 9.336.332 |
| 05 dic. 2017 | 15,515 | 15,705 | 15,515 | 15,685 | 15,283 | 6.517.860 |
| 04 dic. 2017 | 15,450 | 15,605 | 15,400 | 15,585 | 15,186 | 6.833.287 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
