REP.MC - Repsol, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201816,95516,99016,71516,85516,8554.577.230
19 jul. 201816,84017,04516,77016,95016,9504.454.051
18 jul. 201816,86516,93016,63016,75016,7503.132.715
17 jul. 201816,83016,90516,60016,82016,8207.044.180
16 jul. 201817,00017,11516,76016,80016,8005.026.610
13 jul. 201817,04517,05016,82516,98516,9855.366.324
12 jul. 201816,94017,00516,67516,96016,9605.638.077
11 jul. 201817,16517,20516,95017,01017,0108.805.914
10 jul. 201817,43017,51017,23517,28517,2855.947.571
09 jul. 201817,25517,41017,22017,27017,2703.669.847
06 jul. 201817,24517,26016,96017,16017,1605.828.199
05 jul. 201816,89517,35016,87517,25517,2558.657.437
04 jul. 201816,87517,01016,85016,92516,9256.835.069
03 jul. 201816,80017,00516,73016,86016,8607.894.152
02 jul. 201816,63516,78516,47516,68016,6804.308.100
29 jun. 201816,93017,01016,76516,76516,7657.640.768
28 jun. 201816,93017,08016,78516,87516,8755.798.872
27 jun. 201816,60016,91016,50016,80516,80513.003.195
26 jun. 201816,47516,60516,40016,51516,5158.283.905
25 jun. 201816,58516,66016,36016,42016,4209.157.991
22 jun. 201816,26016,79516,20516,70016,70012.548.245
21 jun. 201816,41016,44016,18516,25016,2509.982.388
20 jun. 201816,68016,75016,32516,35516,3558.982.409
19 jun. 201816,58516,65516,44516,62516,6258.664.313
18 jun. 201816,65516,71516,45516,68016,68016.247.323
15 jun. 201817,30017,37017,00017,12017,12010.412.597
14 jun. 201816,94517,22016,90517,22017,22010.136.597
13 jun. 201817,03517,18016,93517,05017,05013.148.762
12 jun. 201817,35017,48017,04017,11017,1109.111.634
11 jun. 201817,16517,32517,02517,28017,2807.232.853
08 jun. 201817,11517,22516,97517,03517,0355.750.939
07 jun. 201817,00017,24517,00017,21017,21015.170.753
06 jun. 201816,59017,06016,50016,90516,9058.120.881
05 jun. 201816,47516,74016,39516,41516,4155.359.782
04 jun. 201816,54516,77016,42516,45516,4554.416.657
01 jun. 201816,28516,79016,28516,50516,5058.904.400
31 may. 201816,36516,44016,14016,30516,30515.839.785
30 may. 201815,65516,30515,65516,30516,3057.708.143
29 may. 201815,49015,71515,21015,65015,6508.043.236
28 may. 201815,66015,86515,56015,67015,6704.664.306
25 may. 201816,30016,36015,70515,76015,76013.326.674
24 may. 201816,48016,65016,22016,25016,2506.939.796
23 may. 201817,01017,05015,99516,41016,41012.682.832
22 may. 201817,15517,25017,03517,16017,1606.960.021
21 may. 201817,14517,16017,05517,14017,1407.266.086
18 may. 201817,11017,18516,93017,06517,0655.895.412
17 may. 201816,79017,14016,72517,09017,0906.952.762
16 may. 201816,73516,85016,66016,75016,7509.531.988
15 may. 201816,67016,83516,59016,74016,7404.151.015
14 may. 201816,64016,70016,51016,67016,6703.421.145
11 may. 201816,50016,64016,27016,64016,6405.433.550
10 may. 201816,56016,59516,36516,47016,4708.342.518
09 may. 201816,23016,55016,19516,54016,5409.267.820
08 may. 201816,19016,27516,06516,13016,1306.111.831
07 may. 201816,00016,25016,00016,24516,2456.153.807
04 may. 201815,80016,05015,78516,01516,0154.487.604
03 may. 201815,86015,97015,81515,90015,9003.725.731
02 may. 201815,82016,01515,80015,87015,8704.110.311
30 abr. 201815,75015,87515,75015,85015,8503.428.391
27 abr. 201815,79015,91515,64015,80515,8053.851.313
26 abr. 201815,68515,83015,61515,80515,8054.583.966
25 abr. 201815,77015,80015,61515,70015,7006.147.246
24 abr. 201815,87016,09015,85015,97515,9758.045.225
23 abr. 201815,77015,82515,69515,77515,7759.246.800
20 abr. 201815,64515,87515,57515,72515,7254.716.979
19 abr. 201815,78015,85015,55015,73515,73511.612.033
18 abr. 201815,51015,80015,48515,74515,7459.848.119
17 abr. 201815,48515,52015,41015,45515,4559.635.740
16 abr. 201815,52015,53515,35515,41515,4158.205.986
13 abr. 201815,52515,60015,33515,53515,5354.590.736
12 abr. 201815,43015,57015,36015,52515,5256.453.857
11 abr. 201815,21015,45015,19515,40015,4006.490.892
10 abr. 201815,10015,29515,10015,29515,2957.690.982
09 abr. 201815,05015,16514,92514,97514,9754.558.526
06 abr. 201814,96515,13514,90015,00515,0055.322.142
05 abr. 201814,82015,06514,71014,98014,98013.528.723
04 abr. 201814,54014,68014,31014,64514,6456.763.468
03 abr. 201814,28014,53014,23514,50014,5004.812.533
29 mar. 201814,29014,56014,28014,41514,4154.620.839
28 mar. 201814,24514,34014,10514,30514,3055.645.636
27 mar. 201814,44014,60514,31014,38014,38011.744.650
26 mar. 201814,03014,35514,00014,21514,2156.800.777
23 mar. 201813,94014,06013,73514,03014,0306.282.945
22 mar. 201814,19014,31514,00514,07514,0755.767.293
21 mar. 201814,10514,25514,03514,25514,25511.712.856
20 mar. 201813,85014,11513,84514,05014,05023.715.456
19 mar. 201814,15014,19013,78013,79013,79024.748.633
16 mar. 201813,90014,27513,80014,22014,22012.747.871
15 mar. 201814,03014,08013,92513,96013,9604.174.958
14 mar. 201814,10014,19513,99014,00014,00010.145.865
13 mar. 201814,15514,34014,10514,12514,1255.162.351
12 mar. 201814,16514,23514,07514,12014,1205.130.463
09 mar. 201813,94014,11013,93514,10514,1054.528.019
08 mar. 201813,97514,00513,82013,96013,9604.582.923
07 mar. 201814,16014,17513,95513,98013,9806.258.370
06 mar. 201814,24014,31514,10014,24014,2405.450.893
05 mar. 201813,99014,19013,94014,11514,1154.244.996
02 mar. 201814,43514,46513,97514,00014,0006.131.935
01 mar. 201814,65014,82514,42014,50014,5007.082.329
28 feb. 201814,30014,83014,06014,70514,70511.655.430
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines