REP.MC - Repsol, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201815,87016,09015,85015,97515,9758.045.225
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
27 feb. 201814,30014,30014,17014,21014,2102.590.418
26 feb. 201814,27514,27514,08514,27014,2705.647.233
23 feb. 201814,18514,22014,04514,15514,1552.807.820
22 feb. 201813,88014,14013,77014,12014,1204.007.805
21 feb. 201814,06014,09513,94514,01514,0153.072.558
20 feb. 201814,01514,23014,00014,12014,1204.730.387
19 feb. 201813,94014,03513,90013,95513,9554.594.709
16 feb. 201813,90513,94013,72513,89013,8906.345.805
15 feb. 201813,95014,04013,67013,75013,7504.724.691
14 feb. 201813,99514,06013,67013,82513,8256.666.646
13 feb. 201814,10014,12013,88013,97013,9706.638.249
12 feb. 201814,12014,23514,01514,06514,0654.720.404
09 feb. 201814,18014,36013,88013,96513,96510.165.380
08 feb. 201814,58014,59014,18014,18014,18011.122.608
07 feb. 201814,62014,79014,46014,67014,6707.705.305
06 feb. 201814,35514,63014,11514,38014,3808.365.954
05 feb. 201815,00015,02014,77014,82014,8207.501.688
02 feb. 201815,37015,48515,01015,04015,0406.471.246
01 feb. 201815,28015,45515,16515,30015,3008.194.749
31 ene. 201815,10015,30515,03015,15515,1558.067.891
30 ene. 201815,32015,39015,12515,13015,1305.920.055
29 ene. 201815,52015,58015,45015,45015,4504.183.238
26 ene. 201815,66515,67015,41015,51515,51512.856.681
25 ene. 201815,74015,87515,72015,72015,7205.485.150
24 ene. 201815,79515,88515,72515,82015,8204.688.429
23 ene. 201815,93016,02015,75515,82015,8206.304.934
22 ene. 201815,61015,87015,59515,87015,8705.960.093
19 ene. 201815,67515,75015,55015,58015,5806.973.833
18 ene. 201815,74015,86515,65015,75015,7506.754.185
17 ene. 201815,71515,75015,57015,66515,66511.335.859
16 ene. 201815,94015,95515,77015,79015,7905.595.659
15 ene. 201815,93015,95015,86015,94015,9404.911.752
12 ene. 201815,84016,01515,75015,92015,9205.127.286
11 ene. 201815,73015,88515,70015,86015,8607.190.835
10 ene. 201815,84515,98515,68515,73015,7306.732.709
09 ene. 201815,81015,94015,74515,79515,7955.720.973
08 ene. 201815,81515,88015,70515,77515,7754.245.786
05 ene. 201815,69515,86015,68015,76515,7655.123.643
04 ene. 201815,47015,79515,39015,73015,7308.434.475
03 ene. 201815,05015,38015,02515,32515,3256.027.549
02 ene. 201814,85515,04014,77514,99014,9906.051.569
29 dic. 201715,00015,05014,74514,74514,7458.878.391
28 dic. 201715,03515,08514,96515,03515,0352.844.272
27 dic. 201715,02515,18514,95015,00515,0054.054.123
22 dic. 201714,95015,11014,92015,04015,0402.814.988
21 dic. 201715,09015,10514,93015,04515,0458.869.912
20 dic. 201715,07015,07514,92515,03515,03516.631.182
19 dic. 201715,03015,25515,01015,05015,0506.384.513
18 dic. 201715,00015,17014,87015,00515,0056.262.047
18 dic. 20170.388 Dividendo
18 dic. 20172/1 Split de acciones
15 dic. 201715,30015,41515,15515,15514,76713.094.878
14 dic. 201715,32015,44015,29015,37014,9766.507.596
13 dic. 201715,36515,46015,32015,32014,9285.148.595
12 dic. 201715,42515,55015,37015,40015,00615.506.755
11 dic. 201715,42515,46515,36015,37014,97615.192.015
08 dic. 201715,55015,57515,43515,47515,0796.518.403
07 dic. 201715,47015,57515,45015,49015,0932.726.773
06 dic. 201715,61015,61515,45015,50015,1039.336.332
05 dic. 201715,51515,70515,51515,68515,2836.517.860
04 dic. 201715,45015,60515,40015,58515,1866.833.287
*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