Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2083-0,0072(-0,59%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 8,82 | 8,86 | 8,52 | 8,65 | 8,65 | 8.484.002 |
| 14 ene. 2021 | 8,70 | 8,90 | 8,69 | 8,86 | 8,86 | 8.655.977 |
| 13 ene. 2021 | 8,86 | 8,92 | 8,69 | 8,70 | 8,70 | 5.309.109 |
| 12 ene. 2021 | 8,74 | 8,89 | 8,68 | 8,82 | 8,82 | 7.688.675 |
| 11 ene. 2021 | 8,66 | 8,73 | 8,54 | 8,64 | 8,64 | 5.986.272 |
| 08 ene. 2021 | 8,98 | 8,99 | 8,69 | 8,73 | 8,73 | 11.807.348 |
| 07 ene. 2021 | 8,89 | 8,95 | 8,58 | 8,88 | 8,88 | 17.011.938 |
| 06 ene. 2021 | 8,78 | 8,98 | 8,74 | 8,85 | 8,85 | 12.401.959 |
| 05 ene. 2021 | 8,14 | 8,73 | 8,13 | 8,73 | 8,73 | 11.674.727 |
| 04 ene. 2021 | 8,33 | 8,51 | 8,08 | 8,11 | 8,11 | 7.901.137 |
| 31 dic. 2020 | 8,25 | 8,31 | 8,16 | 8,25 | 8,25 | 2.973.311 |
| 30 dic. 2020 | 8,32 | 8,37 | 8,25 | 8,29 | 8,29 | 5.024.235 |
| 29 dic. 2020 | 8,37 | 8,42 | 8,22 | 8,31 | 8,31 | 6.141.224 |
| 28 dic. 2020 | 8,43 | 8,45 | 8,30 | 8,32 | 8,32 | 6.435.171 |
| 24 dic. 2020 | 8,22 | 8,35 | 8,16 | 8,35 | 8,35 | 3.094.707 |
| 23 dic. 2020 | 7,85 | 8,21 | 7,81 | 8,20 | 8,20 | 6.548.485 |
| 22 dic. 2020 | 7,82 | 7,89 | 7,75 | 7,84 | 7,84 | 6.954.104 |
| 21 dic. 2020 | 7,78 | 7,89 | 7,50 | 7,84 | 7,84 | 30.557.278 |
| 18 dic. 2020 | 8,20 | 8,27 | 8,08 | 8,14 | 8,14 | 38.868.306 |
| 17 dic. 2020 | 8,50 | 8,57 | 8,27 | 8,28 | 8,28 | 14.644.175 |
| 17 dic. 2020 | 0.288 Dividendo | |||||
| 16 dic. 2020 | 8,76 | 8,97 | 8,61 | 8,71 | 8,43 | 11.761.541 |
| 15 dic. 2020 | 8,62 | 8,76 | 8,50 | 8,75 | 8,46 | 6.879.271 |
| 14 dic. 2020 | 8,91 | 8,98 | 8,59 | 8,62 | 8,34 | 11.567.399 |
| 11 dic. 2020 | 8,94 | 8,97 | 8,61 | 8,78 | 8,49 | 11.354.251 |
| 10 dic. 2020 | 8,87 | 8,99 | 8,74 | 8,95 | 8,65 | 10.007.135 |
| 09 dic. 2020 | 8,64 | 8,99 | 8,64 | 8,86 | 8,57 | 14.897.280 |
| 08 dic. 2020 | 8,43 | 8,66 | 8,38 | 8,60 | 8,32 | 8.342.443 |
| 07 dic. 2020 | 8,50 | 8,51 | 8,31 | 8,48 | 8,20 | 9.098.450 |
| 04 dic. 2020 | 8,19 | 8,60 | 8,18 | 8,56 | 8,28 | 13.972.634 |
| 03 dic. 2020 | 8,20 | 8,22 | 7,99 | 8,13 | 7,86 | 13.457.962 |
| 02 dic. 2020 | 8,09 | 8,29 | 7,93 | 8,25 | 7,98 | 14.348.611 |
| 01 dic. 2020 | 8,06 | 8,37 | 8,03 | 8,22 | 7,95 | 11.642.414 |
| 30 nov. 2020 | 8,37 | 8,45 | 8,06 | 8,06 | 7,79 | 33.459.454 |
| 27 nov. 2020 | 8,42 | 8,51 | 8,23 | 8,49 | 8,21 | 39.814.811 |
| 26 nov. 2020 | 8,74 | 8,74 | 8,22 | 8,44 | 8,16 | 15.300.784 |
| 25 nov. 2020 | 8,85 | 8,98 | 8,51 | 8,74 | 8,45 | 14.079.937 |
| 24 nov. 2020 | 8,45 | 8,85 | 8,44 | 8,85 | 8,56 | 16.598.095 |
| 23 nov. 2020 | 7,95 | 8,35 | 7,92 | 8,33 | 8,05 | 19.811.322 |
| 20 nov. 2020 | 7,78 | 7,90 | 7,72 | 7,72 | 7,47 | 9.741.724 |
| 19 nov. 2020 | 7,80 | 7,84 | 7,68 | 7,75 | 7,49 | 10.533.416 |
| 18 nov. 2020 | 7,80 | 8,04 | 7,72 | 7,94 | 7,68 | 9.373.447 |
| 17 nov. 2020 | 7,88 | 7,96 | 7,65 | 7,84 | 7,58 | 15.183.290 |
| 16 nov. 2020 | 7,40 | 7,95 | 7,38 | 7,91 | 7,65 | 19.487.552 |
| 13 nov. 2020 | 7,20 | 7,38 | 7,02 | 7,26 | 7,02 | 15.092.259 |
| 12 nov. 2020 | 7,58 | 7,62 | 7,32 | 7,36 | 7,11 | 15.702.058 |
| 11 nov. 2020 | 7,70 | 7,97 | 7,39 | 7,68 | 7,42 | 21.276.769 |
| 10 nov. 2020 | 6,79 | 7,81 | 6,67 | 7,65 | 7,39 | 43.813.525 |
| 09 nov. 2020 | 5,85 | 6,83 | 5,80 | 6,82 | 6,60 | 35.275.931 |
| 06 nov. 2020 | 5,78 | 5,87 | 5,72 | 5,77 | 5,58 | 9.130.093 |
| 05 nov. 2020 | 5,94 | 5,95 | 5,78 | 5,78 | 5,59 | 9.379.179 |
| 04 nov. 2020 | 5,68 | 5,92 | 5,57 | 5,90 | 5,71 | 10.855.265 |
| 03 nov. 2020 | 5,72 | 5,88 | 5,68 | 5,79 | 5,59 | 12.350.684 |
| 02 nov. 2020 | 5,34 | 5,68 | 5,26 | 5,67 | 5,48 | 10.452.056 |
| 30 oct. 2020 | 5,15 | 5,37 | 5,12 | 5,34 | 5,16 | 9.000.939 |
| 29 oct. 2020 | 5,26 | 5,36 | 5,04 | 5,23 | 5,05 | 13.362.050 |
| 28 oct. 2020 | 5,39 | 5,40 | 5,15 | 5,27 | 5,10 | 15.663.400 |
| 27 oct. 2020 | 5,68 | 5,68 | 5,41 | 5,46 | 5,28 | 13.285.418 |
| 26 oct. 2020 | 5,64 | 5,84 | 5,61 | 5,64 | 5,46 | 7.508.932 |
| 23 oct. 2020 | 5,70 | 5,90 | 5,69 | 5,82 | 5,63 | 8.179.919 |
| 22 oct. 2020 | 5,65 | 5,68 | 5,52 | 5,66 | 5,47 | 8.796.042 |
| 21 oct. 2020 | 5,90 | 5,90 | 5,66 | 5,67 | 5,48 | 8.809.694 |
| 20 oct. 2020 | 5,89 | 5,94 | 5,78 | 5,85 | 5,66 | 6.086.770 |
| 19 oct. 2020 | 6,00 | 6,08 | 5,87 | 5,93 | 5,73 | 6.147.678 |
| 16 oct. 2020 | 5,99 | 6,00 | 5,81 | 6,00 | 5,80 | 10.159.146 |
| 15 oct. 2020 | 6,04 | 6,06 | 5,89 | 5,92 | 5,72 | 7.843.293 |
| 14 oct. 2020 | 6,08 | 6,18 | 5,95 | 6,13 | 5,93 | 7.871.379 |
| 13 oct. 2020 | 6,22 | 6,32 | 6,13 | 6,14 | 5,94 | 6.443.718 |
| 12 oct. 2020 | 6,30 | 6,30 | 6,20 | 6,20 | 6,00 | 5.167.901 |
| 09 oct. 2020 | 6,30 | 6,42 | 6,25 | 6,31 | 6,10 | 9.226.230 |
| 08 oct. 2020 | 6,10 | 6,30 | 5,99 | 6,24 | 6,04 | 9.894.617 |
| 07 oct. 2020 | 5,99 | 6,06 | 5,92 | 6,03 | 5,83 | 8.792.461 |
| 06 oct. 2020 | 5,77 | 6,05 | 5,74 | 6,00 | 5,81 | 10.838.152 |
| 05 oct. 2020 | 5,59 | 5,79 | 5,55 | 5,72 | 5,53 | 9.641.308 |
| 02 oct. 2020 | 5,50 | 5,52 | 5,37 | 5,52 | 5,34 | 13.159.019 |
| 01 oct. 2020 | 5,77 | 5,80 | 5,51 | 5,51 | 5,33 | 11.621.364 |
| 30 sept. 2020 | 5,66 | 5,82 | 5,62 | 5,72 | 5,53 | 17.556.253 |
| 29 sept. 2020 | 5,89 | 5,89 | 5,67 | 5,67 | 5,48 | 7.312.523 |
| 28 sept. 2020 | 5,84 | 5,93 | 5,79 | 5,88 | 5,69 | 15.390.396 |
| 25 sept. 2020 | 5,96 | 5,99 | 5,72 | 5,75 | 5,56 | 18.449.237 |
| 24 sept. 2020 | 6,00 | 6,08 | 5,89 | 5,89 | 5,70 | 30.849.532 |
| 23 sept. 2020 | 6,23 | 6,30 | 6,04 | 6,06 | 5,86 | 9.984.115 |
| 22 sept. 2020 | 6,15 | 6,37 | 6,08 | 6,21 | 6,00 | 9.184.801 |
| 21 sept. 2020 | 6,28 | 6,28 | 6,04 | 6,11 | 5,91 | 8.866.200 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 6,50 | 6,62 | 6,45 | 6,52 | 6,31 | 9.703.675 |
| 16 sept. 2020 | 6,44 | 6,58 | 6,36 | 6,55 | 6,33 | 6.211.843 |
| 15 sept. 2020 | 6,25 | 6,48 | 6,22 | 6,45 | 6,24 | 9.523.922 |
| 14 sept. 2020 | 6,44 | 6,49 | 6,25 | 6,27 | 6,06 | 6.902.434 |
| 11 sept. 2020 | 6,44 | 6,45 | 6,30 | 6,39 | 6,18 | 6.554.592 |
| 10 sept. 2020 | 6,41 | 6,55 | 6,34 | 6,46 | 6,25 | 6.407.146 |
| 09 sept. 2020 | 6,33 | 6,48 | 6,30 | 6,39 | 6,18 | 9.368.681 |
| 08 sept. 2020 | 6,69 | 6,69 | 6,28 | 6,33 | 6,12 | 11.093.775 |
| 07 sept. 2020 | 6,52 | 6,69 | 6,48 | 6,64 | 6,42 | 8.209.892 |
| 04 sept. 2020 | 6,43 | 6,65 | 6,43 | 6,45 | 6,23 | 12.050.216 |
| 03 sept. 2020 | 6,45 | 6,58 | 6,40 | 6,41 | 6,20 | 12.076.271 |
| 02 sept. 2020 | 6,65 | 6,70 | 6,40 | 6,43 | 6,22 | 9.082.417 |
| 01 sept. 2020 | 6,73 | 6,76 | 6,51 | 6,60 | 6,39 | 6.830.177 |
| 31 ago. 2020 | 6,98 | 7,05 | 6,62 | 6,62 | 6,40 | 7.825.072 |
| 28 ago. 2020 | 6,96 | 6,99 | 6,88 | 6,90 | 6,67 | 4.662.568 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
