REP.MC - Repsol, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202313,1913,2212,8612,8612,863.461.870
29 may 202313,1613,2613,1113,1613,161.387.127
26 may 202313,1113,1312,9213,0713,071.811.179
25 may 202313,3913,3913,0113,0113,013.189.820
24 may 202313,3613,4213,1813,3913,393.842.606
23 may 202313,4013,4013,1413,3513,352.776.682
22 may 202313,3413,4313,3113,3713,372.568.543
19 may 202313,4013,5313,3713,3713,372.624.396
18 may 202313,3513,4413,3013,3713,372.618.713
17 may 202312,8813,2912,8113,2413,243.840.041
16 may 202313,2713,4313,1613,2213,224.270.028
15 may 202313,2013,3113,1113,3013,302.293.087
12 may 202312,9213,2712,9213,1613,163.673.848
11 may 202313,0413,1812,9213,0613,065.372.473
10 may 202313,1013,2212,9713,1013,105.869.824
09 may 202313,0513,0912,9013,0113,013.899.049
08 may 202313,0713,2413,0713,1313,132.403.288
05 may 202312,7813,1312,7713,0013,003.936.019
04 may 202312,6112,8312,6012,7212,725.930.385
03 may 202312,7312,8712,4512,5212,527.794.329
02 may 202313,2713,3012,6912,7212,7214.290.427
28 abr 202313,3013,3913,0613,3513,355.516.610
27 abr 202313,4913,6013,1513,1813,185.646.569
26 abr 202313,5613,7813,5613,7313,733.678.238
25 abr 202313,6113,8013,5313,6013,603.196.995
24 abr 202313,2013,6713,1413,6113,617.615.428
21 abr 202313,3613,3613,1913,3413,345.282.325
20 abr 202313,5013,5813,3013,3113,315.285.958
19 abr 202313,6113,7213,4413,5313,534.231.844
18 abr 202313,7613,8713,6213,7013,708.812.888
17 abr 202313,9414,1413,8513,9813,983.871.940
14 abr 202314,0014,0413,8113,8313,833.960.528
13 abr 202313,8614,0313,7313,9813,984.482.124
12 abr 202314,2214,2313,7713,8413,845.015.616
11 abr 202314,1514,3014,0114,1014,102.134.501
06 abr 202314,0614,1913,9914,0614,062.429.223
05 abr 202313,9314,0713,8214,0614,068.422.688
04 abr 202314,5214,5413,9113,9613,965.552.169
03 abr 202314,5214,7114,4114,4314,435.402.370
31 mar 202314,2814,3614,1214,1914,194.326.804
30 mar 202314,2914,4514,1814,2714,277.190.265
29 mar 202314,2814,4014,1614,2914,298.323.264
28 mar 202314,1514,3114,1314,2214,224.217.220
27 mar 202313,9714,0613,6913,9413,9410.569.487
24 mar 202314,0514,0613,4413,7913,794.572.134
23 mar 202314,2014,2814,0614,1214,122.993.497
22 mar 202314,1114,3014,1014,2614,269.666.136
21 mar 202314,0214,3613,8614,1514,155.181.273
20 mar 202313,2713,8113,0713,7313,736.141.314
17 mar 202313,4813,8413,3213,4813,489.322.325
16 mar 202313,5313,6413,0313,3113,317.337.006
15 mar 202314,4014,4013,3913,3913,398.643.350
14 mar 202314,1014,4913,8814,3914,396.964.769
13 mar 202314,9214,9314,1514,2414,246.484.468
10 mar 202314,9514,9914,8114,9514,953.995.605
09 mar 202315,3515,3515,0315,0815,083.299.700
08 mar 202315,3615,4115,2115,3215,323.291.231
07 mar 202315,5015,5415,4215,4215,429.600.401
06 mar 202315,3015,5215,3015,4415,443.556.335
03 mar 202315,2915,3314,9615,2915,292.958.097
02 mar 202315,2315,2815,1515,2815,284.532.290
01 mar 202315,0715,2615,0715,1915,193.230.713
28 feb 202314,9615,1714,8615,0115,015.287.061
27 feb 202314,9415,0514,8514,9414,948.943.399
24 feb 202315,0015,1014,7514,8514,852.557.742
23 feb 202314,6915,0514,6314,9314,934.112.156
22 feb 202314,7414,8014,5314,7314,733.273.932
21 feb 202314,9515,0014,7314,7414,743.898.196
20 feb 202315,0415,1514,9514,9714,972.210.112
17 feb 202315,3115,5114,9415,0215,026.210.584
16 feb 202315,5015,5114,7615,4015,4014.801.034
15 feb 202315,3915,5415,2815,3415,344.480.978
14 feb 202315,3515,4715,1915,4315,434.270.203
13 feb 202315,3215,4115,1815,2715,274.096.824
10 feb 202314,7315,3214,6915,3215,327.445.585
09 feb 202314,7914,9414,6214,7214,723.802.491
08 feb 202314,5614,9314,5114,7314,7311.237.915
07 feb 202314,3214,4414,2214,4414,4412.338.680
06 feb 202314,4514,5014,1514,1914,198.524.935
03 feb 202314,5014,7114,3914,4214,429.780.452
02 feb 202314,9614,9614,5314,5314,5317.965.835
01 feb 202315,2715,3114,9614,9814,984.135.054
31 ene 202315,1215,1414,9115,0915,093.281.302
30 ene 202315,1015,2114,9515,1315,134.317.685
27 ene 202315,1915,4115,1915,2715,273.244.776
26 ene 202315,1015,1814,9515,1815,184.677.705
25 ene 202315,1815,3014,9415,0315,036.383.724
24 ene 202315,5315,5415,2315,2915,293.327.570
23 ene 202315,3115,5415,2815,5315,533.362.878
20 ene 202315,2515,3515,1315,3515,353.849.596
19 ene 202315,0015,1914,8515,1415,1429.098.347
18 ene 202315,0015,2714,9915,2115,219.081.213
17 ene 202314,8215,0114,6814,9314,9332.478.963
16 ene 202314,9915,1214,7414,8114,812.851.353
13 ene 202314,8815,0414,8514,9014,903.164.446
12 ene 202314,7915,0414,7314,8714,874.508.056
11 ene 202314,9014,9414,6614,7414,743.421.451
10 ene 202314,7715,0014,7614,7914,792.681.452
09 ene 202314,8015,1114,8014,8214,823.777.256
09 ene 20230.35 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...