Mercados españoles cerrados

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,65-0,21 (-2,37%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 20218,828,868,528,658,658.484.002
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
24 nov. 20208,458,858,448,858,5616.598.095
23 nov. 20207,958,357,928,338,0519.811.322
20 nov. 20207,787,907,727,727,479.741.724
19 nov. 20207,807,847,687,757,4910.533.416
18 nov. 20207,808,047,727,947,689.373.447
17 nov. 20207,887,967,657,847,5815.183.290
16 nov. 20207,407,957,387,917,6519.487.552
13 nov. 20207,207,387,027,267,0215.092.259
12 nov. 20207,587,627,327,367,1115.702.058
11 nov. 20207,707,977,397,687,4221.276.769
10 nov. 20206,797,816,677,657,3943.813.525
09 nov. 20205,856,835,806,826,6035.275.931
06 nov. 20205,785,875,725,775,589.130.093
05 nov. 20205,945,955,785,785,599.379.179
04 nov. 20205,685,925,575,905,7110.855.265
03 nov. 20205,725,885,685,795,5912.350.684
02 nov. 20205,345,685,265,675,4810.452.056
30 oct. 20205,155,375,125,345,169.000.939
29 oct. 20205,265,365,045,235,0513.362.050
28 oct. 20205,395,405,155,275,1015.663.400
27 oct. 20205,685,685,415,465,2813.285.418
26 oct. 20205,645,845,615,645,467.508.932
23 oct. 20205,705,905,695,825,638.179.919
22 oct. 20205,655,685,525,665,478.796.042
21 oct. 20205,905,905,665,675,488.809.694
20 oct. 20205,895,945,785,855,666.086.770
19 oct. 20206,006,085,875,935,736.147.678
16 oct. 20205,996,005,816,005,8010.159.146
15 oct. 20206,046,065,895,925,727.843.293
14 oct. 20206,086,185,956,135,937.871.379
13 oct. 20206,226,326,136,145,946.443.718
12 oct. 20206,306,306,206,206,005.167.901
09 oct. 20206,306,426,256,316,109.226.230
08 oct. 20206,106,305,996,246,049.894.617
07 oct. 20205,996,065,926,035,838.792.461
06 oct. 20205,776,055,746,005,8110.838.152
05 oct. 20205,595,795,555,725,539.641.308
02 oct. 20205,505,525,375,525,3413.159.019
01 oct. 20205,775,805,515,515,3311.621.364
30 sept. 20205,665,825,625,725,5317.556.253
29 sept. 20205,895,895,675,675,487.312.523
28 sept. 20205,845,935,795,885,6915.390.396
25 sept. 20205,965,995,725,755,5618.449.237
24 sept. 20206,006,085,895,895,7030.849.532
23 sept. 20206,236,306,046,065,869.984.115
22 sept. 20206,156,376,086,216,009.184.801
21 sept. 20206,286,286,046,115,918.866.200
18 sept. 2020------
17 sept. 20206,506,626,456,526,319.703.675
16 sept. 20206,446,586,366,556,336.211.843
15 sept. 20206,256,486,226,456,249.523.922
14 sept. 20206,446,496,256,276,066.902.434
11 sept. 20206,446,456,306,396,186.554.592
10 sept. 20206,416,556,346,466,256.407.146
09 sept. 20206,336,486,306,396,189.368.681
08 sept. 20206,696,696,286,336,1211.093.775
07 sept. 20206,526,696,486,646,428.209.892
04 sept. 20206,436,656,436,456,2312.050.216
03 sept. 20206,456,586,406,416,2012.076.271
02 sept. 20206,656,706,406,436,229.082.417
01 sept. 20206,736,766,516,606,396.830.177
31 ago. 20206,987,056,626,626,407.825.072
28 ago. 20206,966,996,886,906,674.662.568
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...