Mercados españoles cerrados

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,27+0,09 (+0,56%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 ene 202314,8415,1914,8015,1814,826.243.844
05 ene 202314,5114,8014,4314,7714,428.446.993
04 ene 202314,7714,7814,3514,4514,1241.050.294
03 ene 202315,2315,3814,8214,8514,5122.034.499
02 ene 202314,9515,2314,9215,1914,847.775.396
30 dic 202214,9915,0214,7914,8514,515.838.405
29 dic 202214,8515,0114,7914,9814,642.379.871
28 dic 202215,0715,2714,8514,9514,613.873.150
27 dic 202214,9315,1814,8615,0514,705.119.811
23 dic 202214,7214,8814,6514,8214,482.573.590
22 dic 202214,7714,9614,7214,7714,433.435.772
21 dic 202214,5014,9014,4514,7414,405.142.882
20 dic 202214,1214,5214,0214,4314,104.282.048
19 dic 202214,0814,3414,0414,2213,894.854.410
16 dic 202214,2014,3313,9913,9913,6719.962.308
15 dic 202214,2914,4514,1914,2213,895.056.495
14 dic 202214,2814,5214,2214,3514,015.300.052
13 dic 202214,3014,4414,2514,3314,005.208.492
12 dic 202214,0614,2613,9914,1813,854.322.170
09 dic 202214,1714,2313,9514,1513,824.461.548
08 dic 202214,1814,4114,1514,1913,864.175.382
07 dic 202214,3614,3814,1314,1313,806.154.998
06 dic 202214,5114,5914,3114,5214,193.872.816
05 dic 202214,6014,7714,5214,6114,283.673.463
02 dic 202214,6114,7314,5214,6214,284.288.060
01 dic 202214,7914,9014,7114,8114,474.373.489
30 nov 202214,6914,9014,4514,8014,4615.396.076
29 nov 202214,5014,8514,4914,6414,307.992.030
28 nov 202214,3414,4514,2214,3914,064.516.985
25 nov 202214,4314,6914,4314,6714,333.631.552
24 nov 202214,3214,4914,2114,4514,122.693.971
23 nov 202214,3714,6414,2114,3013,974.807.690
22 nov 202213,7814,3313,7714,3213,997.712.891
21 nov 202213,7313,9313,3413,4013,104.881.809
18 nov 202213,9014,1313,6013,8013,484.732.676
17 nov 202214,0014,1013,7913,8313,513.561.613
16 nov 202214,0514,3014,0414,1013,773.565.308
15 nov 202213,8114,0513,8114,0313,714.055.911
14 nov 202213,6813,9013,6413,8513,533.343.978
11 nov 202213,6613,8913,5513,7613,444.250.506
10 nov 202213,8414,0513,5713,6513,344.550.272
09 nov 202214,1314,1813,8613,9413,624.511.848
08 nov 202214,1914,2414,0714,1013,774.219.179
07 nov 202214,2314,4214,1914,3013,977.525.575
04 nov 202214,1214,4714,0214,3013,975.424.913
03 nov 202213,7714,1013,6814,0313,713.589.540
02 nov 202214,0614,1313,7413,8413,523.756.591
01 nov 202213,9014,1213,8214,0213,693.498.087
31 oct 202213,7313,9013,4913,7413,435.383.812
28 oct 202213,6313,9713,5613,7813,467.489.707
27 oct 202213,2913,8913,2513,8413,5211.412.444
26 oct 202213,0713,2012,9713,1912,885.062.350
25 oct 202213,3413,3813,0713,1012,796.668.012
24 oct 202213,1513,4112,9713,3012,993.956.501
21 oct 202213,1513,2312,9613,2212,924.579.057
20 oct 202212,9513,4012,9013,1812,884.438.711
19 oct 202212,7712,9312,6812,9312,633.391.156
18 oct 202212,8012,8912,6212,6512,363.729.074
17 oct 202212,5112,9912,5112,7412,455.589.988
14 oct 202212,8012,9912,4912,5112,225.201.312
13 oct 202212,1012,7412,1012,6612,374.147.834
12 oct 202212,2712,4712,0212,1211,844.330.140
11 oct 202212,3012,3511,9312,1811,895.712.538
10 oct 202212,5512,7412,4012,4512,163.522.891
07 oct 202212,7212,7412,4512,6912,403.655.522
06 oct 202212,6312,8912,4212,5712,284.748.670
05 oct 202212,3812,8012,1912,7312,445.219.275
04 oct 202212,3212,6312,2012,4112,126.618.752
03 oct 202211,8412,2511,8412,2011,924.660.644
30 sept 202211,8411,9911,6811,8111,534.074.554
29 sept 202211,8611,8611,4711,7311,464.946.081
28 sept 202211,4711,9011,3311,8011,535.625.187
27 sept 202211,3311,7011,3211,6011,335.206.047
26 sept 202211,0911,4711,0511,3311,075.753.260
23 sept 202211,8811,9211,1911,3611,107.004.593
22 sept 202211,8112,1511,7712,0011,724.370.197
21 sept 202212,0512,3711,8511,8811,617.811.223
20 sept 202212,1112,1911,9011,9511,674.279.604
19 sept 202211,8612,1511,7012,0911,814.629.897
16 sept 202212,3012,3911,8911,9611,6814.716.127
15 sept 202212,8812,9312,2412,3312,059.196.798
14 sept 202212,8013,0312,7112,8512,555.583.192
13 sept 202213,2313,2512,7812,9012,606.020.883
12 sept 202213,1113,4413,0913,1512,8511.615.075
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...