Mercados españoles abiertos en 5 hrs 25 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 jul 20219,249,419,069,169,1612.462.078
15 jul 20219,509,509,239,329,3219.824.005
14 jul 20219,559,729,549,569,563.989.368
13 jul 20219,809,839,529,579,579.380.434
12 jul 20219,889,909,619,759,7561.950.437
09 jul 20219,779,889,609,859,856.268.091
08 jul 20219,9310,109,569,739,7310.741.478
07 jul 202110,1010,329,869,959,957.646.689
06 jul 202110,4010,5610,0310,0510,056.495.590
05 jul 202110,4510,4510,1010,3810,383.644.531
05 jul 20210.3 Dividendo
02 jul 202110,7710,8110,5610,6310,3310.806.982
01 jul 202110,6610,8710,6310,7310,4220.927.369
30 jun 202110,6810,7510,5110,5510,265.075.436
29 jun 202110,6810,8510,6210,6810,387.384.897
28 jun 202111,0511,1010,6510,6810,3855.580.839
25 jun 202111,1611,1911,0211,0610,755.937.378
24 jun 202110,9211,1410,8311,1010,787.312.326
23 jun 202110,8511,0510,8510,8510,5514.452.618
22 jun 202110,8710,9910,7710,8210,5211.133.856
21 jun 202110,7010,8710,5710,7710,4613.082.155
18 jun 202111,0911,1210,6610,7410,4440.186.564
17 jun 202111,2211,4211,1611,1610,858.869.549
16 jun 202111,4911,5511,2511,2710,969.999.871
15 jun 202111,4411,5011,2911,4711,159.540.498
14 jun 202111,2211,5011,2211,4711,1512.001.594
11 jun 202111,1711,2811,1611,2110,902.521.026
10 jun 202111,2511,2911,1211,2210,914.308.155
09 jun 202111,3111,3511,1511,2610,944.607.748
08 jun 202111,3411,3411,1211,2910,972.681.984
07 jun 202111,2511,3911,0911,3511,034.164.978
04 jun 202111,4011,4111,2011,2510,932.883.946
03 jun 202111,3611,4011,2411,3911,073.822.056
02 jun 202111,2511,4111,1811,3110,993.759.616
01 jun 202111,0011,2811,0011,2410,925.289.149
31 may 202110,9811,0110,9110,9210,622.294.564
28 may 202111,1011,1010,8910,9610,652.864.423
27 may 202111,0311,1210,9811,0110,706.087.960
26 may 202110,8711,0910,8211,0710,765.802.126
25 may 202111,0511,0910,8210,8610,554.135.719
24 may 202110,9411,0510,9311,0410,732.336.861
21 may 202110,8211,0510,6710,9310,635.403.143
20 may 202110,9310,9610,6810,8410,546.047.677
19 may 202111,0011,1210,7510,8910,585.297.776
18 may 202111,2011,4011,1311,1810,867.133.518
17 may 202111,1311,1910,9111,1910,873.235.332
14 may 202110,8711,1410,8311,1010,795.475.547
13 may 202110,8810,8810,6010,8510,546.505.736
12 may 202110,7311,0710,6411,0210,715.453.542
11 may 202110,8410,9010,7110,7210,415.668.928
10 may 202110,9311,0710,8810,9210,616.967.487
07 may 202110,9010,9110,6810,8010,504.271.916
06 may 202110,8610,9610,6610,8010,505.413.385
05 may 202110,6410,8810,5910,8210,526.646.535
04 may 202110,2610,7810,2310,5010,2024.416.054
03 may 20219,9810,249,9310,249,954.576.865
30 abr 202110,1810,249,949,949,665.131.342
29 abr 202110,4110,4410,1410,159,875.741.235
28 abr 202110,1410,2610,1010,269,974.833.139
27 abr 202110,1110,189,9910,039,753.491.783
26 abr 202110,0210,179,9210,139,844.387.081
23 abr 202110,0210,109,9710,019,733.286.241
22 abr 202110,1010,109,9310,089,804.360.673
21 abr 20219,8610,149,8610,089,806.710.269
20 abr 202110,2410,329,859,859,5710.296.071
19 abr 202110,3310,3910,1410,259,964.130.809
16 abr 202110,3910,4810,2810,3510,0610.090.827
15 abr 202110,6210,6310,3110,3910,104.314.645
14 abr 202110,0910,6010,0710,5710,2716.104.130
13 abr 202110,2510,2610,0510,129,8343.851.954
12 abr 202110,0810,2610,0210,219,923.239.339
09 abr 202110,2110,2510,1210,139,853.427.070
08 abr 202110,5210,5310,1110,219,928.001.613
07 abr 202110,4210,6110,4110,4810,183.494.995
06 abr 202110,4410,6410,4110,4110,125.603.261
01 abr 202110,6310,6310,4010,4410,145.111.655
31 mar 202110,6710,7710,5310,5610,265.721.863
30 mar 202110,7410,8410,6010,6710,374.557.409
29 mar 202110,6010,7210,4210,7010,406.163.510
26 mar 202110,4010,6010,3510,6010,319.146.350
25 mar 202110,6810,7110,0610,3310,048.766.161
24 mar 202110,3010,6910,2710,6910,396.894.406
23 mar 202110,5210,5510,2510,4210,1312.606.604
22 mar 202110,5910,6910,5510,5610,265.982.217
19 mar 202110,5810,7410,4110,6710,3710.660.862
18 mar 202110,7710,8310,6110,7210,427.067.797
17 mar 202110,6510,8410,6310,7310,435.788.267
16 mar 202110,9010,9410,6110,7510,455.850.420
15 mar 202111,0011,1410,8210,8510,546.876.505
12 mar 202110,7210,9810,7210,9610,655.422.472
11 mar 202110,7710,8410,5610,7510,456.586.151
10 mar 202110,6310,8910,5810,7010,406.218.365
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...