Mercados españoles abiertos en 1 hr 42 mins

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,35-0,04 (-0,40%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr. 202110,3910,4810,2810,3510,3510.090.827
15 abr. 202110,6210,6310,3110,3910,394.314.645
14 abr. 202110,0910,6010,0710,5710,5716.104.130
13 abr. 202110,2510,2610,0510,1210,1243.851.954
12 abr. 202110,0810,2610,0210,2110,213.239.339
09 abr. 202110,2110,2510,1210,1310,133.427.070
08 abr. 202110,5210,5310,1110,2110,218.001.613
07 abr. 202110,4210,6110,4110,4810,483.494.995
06 abr. 202110,4410,6410,4110,4110,415.603.261
01 abr. 202110,6310,6310,4010,4410,445.111.655
31 mar. 202110,6710,7710,5310,5610,565.721.863
30 mar. 202110,7410,8410,6010,6710,674.557.409
29 mar. 202110,6010,7210,4210,7010,706.163.510
26 mar. 202110,4010,6010,3510,6010,609.146.350
25 mar. 202110,6810,7110,0610,3310,338.766.161
24 mar. 202110,3010,6910,2710,6910,696.894.406
23 mar. 202110,5210,5510,2510,4210,4212.606.604
22 mar. 202110,5910,6910,5510,5610,565.982.217
19 mar. 202110,5810,7410,4110,6710,6710.660.862
18 mar. 202110,7710,8310,6110,7210,727.067.797
17 mar. 202110,6510,8410,6310,7310,735.788.267
16 mar. 202110,9010,9410,6110,7510,755.850.420
15 mar. 202111,0011,1410,8210,8510,856.876.505
12 mar. 202110,7210,9810,7210,9610,965.422.472
11 mar. 202110,7710,8410,5610,7510,756.586.151
10 mar. 202110,6310,8910,5810,7010,706.218.365
09 mar. 202110,7610,8810,5610,7310,737.747.822
08 mar. 202110,9311,0210,5310,6810,6810.661.451
05 mar. 202111,0211,1410,8910,9710,9713.091.915
04 mar. 202110,6611,1410,6511,0411,0411.381.153
03 mar. 202110,6010,8910,6010,8610,868.750.941
02 mar. 202110,5410,7710,4410,6710,6710.160.205
01 mar. 202110,5210,7810,5210,7010,709.008.616
26 feb. 202110,4310,5210,2810,4110,4112.410.074
25 feb. 202110,3510,6910,3310,6210,6212.486.726
24 feb. 202110,2310,3210,1410,3210,3210.089.067
23 feb. 202110,1910,409,9810,1510,1512.087.009
22 feb. 20219,9110,219,8610,1510,1510.606.879
19 feb. 20219,499,969,379,949,9411.777.441
18 feb. 20219,509,789,509,569,5611.777.660
17 feb. 20219,409,759,409,469,4610.689.382
16 feb. 20219,409,559,269,429,429.429.847
15 feb. 20218,979,398,939,369,3612.159.015
12 feb. 20218,748,888,618,878,874.212.883
11 feb. 20218,868,918,748,788,784.912.243
10 feb. 20218,818,918,698,888,886.566.539
09 feb. 20218,888,978,778,808,807.350.628
08 feb. 20218,758,878,698,858,858.431.038
05 feb. 20218,628,818,478,718,718.740.750
04 feb. 20218,618,808,478,608,608.758.517
03 feb. 20218,318,598,148,588,589.973.268
02 feb. 20218,098,258,088,188,1815.666.180
01 feb. 20218,178,217,967,987,9811.071.762
29 ene. 20218,288,408,128,128,125.705.565
28 ene. 20218,348,498,278,378,375.489.463
27 ene. 20218,428,558,268,528,5211.641.234
26 ene. 20218,258,578,248,458,456.075.048
25 ene. 20218,528,568,238,308,308.274.994
22 ene. 20218,508,508,278,458,4512.828.860
21 ene. 20218,868,888,568,578,5711.694.014
20 ene. 20218,728,878,678,858,855.764.107
19 ene. 20218,718,788,628,638,6316.590.328
18 ene. 20218,588,728,528,678,674.430.818
15 ene. 20218,828,868,528,658,658.581.202
14 ene. 20218,708,908,698,868,868.655.977
13 ene. 20218,868,928,698,708,705.309.109
12 ene. 20218,748,898,688,828,827.688.675
11 ene. 20218,668,738,548,648,645.986.272
08 ene. 20218,988,998,698,738,7311.807.348
07 ene. 20218,898,958,588,888,8817.011.938
06 ene. 20218,788,988,748,858,8512.401.959
05 ene. 20218,148,738,138,738,7311.674.727
04 ene. 20218,338,518,088,118,117.901.137
31 dic. 20208,258,318,168,258,252.973.311
30 dic. 20208,328,378,258,298,295.024.235
29 dic. 20208,378,428,228,318,316.141.224
28 dic. 20208,438,458,308,328,326.435.171
24 dic. 20208,228,358,168,358,353.094.707
23 dic. 20207,858,217,818,208,206.548.485
22 dic. 20207,827,897,757,847,846.954.104
21 dic. 20207,787,897,507,847,8430.557.278
18 dic. 20208,208,278,088,148,1438.868.306
17 dic. 20208,508,578,278,288,2814.644.175
17 dic. 20200.288 Dividendo
16 dic. 20208,768,978,618,718,4311.761.541
15 dic. 20208,628,768,508,758,466.879.271
14 dic. 20208,918,988,598,628,3411.567.399
11 dic. 20208,948,978,618,788,4911.354.251
10 dic. 20208,878,998,748,958,6510.007.135
09 dic. 20208,648,998,648,868,5714.897.280
08 dic. 20208,438,668,388,608,328.342.443
07 dic. 20208,508,518,318,488,209.098.450
04 dic. 20208,198,608,188,568,2813.972.634
03 dic. 20208,208,227,998,137,8613.457.962
02 dic. 20208,098,297,938,257,9814.348.611
01 dic. 20208,068,378,038,227,9511.642.414
30 nov. 20208,378,458,068,067,7933.459.454
27 nov. 20208,428,518,238,498,2139.814.811
26 nov. 20208,748,748,228,448,1615.300.784
25 nov. 20208,858,988,518,748,4514.079.937
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...