REP.MC - Repsol, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201815,9316,0215,7615,8215,826.304.934
22 ene. 201815,6115,8715,6015,8715,875.960.093
19 ene. 201815,6815,7515,5515,5815,586.973.833
18 ene. 201815,7415,8615,6515,7515,756.754.185
17 ene. 201815,7215,7515,5715,6615,6611.335.859
16 ene. 201815,9415,9515,7715,7915,795.595.659
15 ene. 201815,9315,9515,8615,9415,944.911.752
12 ene. 201815,8416,0115,7515,9215,925.127.286
11 ene. 201815,7315,8915,7015,8615,867.190.835
10 ene. 201815,8515,9815,6915,7315,736.732.709
09 ene. 201815,8115,9415,7415,8015,805.720.973
08 ene. 201815,8115,8815,7015,7715,774.245.786
05 ene. 201815,6915,8615,6815,7715,775.123.643
04 ene. 201815,4715,8015,3915,7315,738.434.475
03 ene. 201815,0515,3815,0215,3215,326.027.549
02 ene. 201814,7415,0414,7414,9914,996.051.569
29 dic. 201715,0015,0514,7414,7414,748.878.391
28 dic. 201715,0315,0914,9715,0315,032.844.272
27 dic. 201715,0415,1914,9515,0115,014.054.123
22 dic. 201714,9515,1114,9215,0415,042.814.988
21 dic. 201715,0915,1014,9315,0515,058.869.912
20 dic. 201715,0715,0714,9315,0315,0316.631.182
19 dic. 201715,0315,2615,0115,0515,056.384.513
18 dic. 201715,0015,1714,8715,0115,016.262.047
18 dic. 20170.388 Dividendo
18 dic. 20172/1 Split de acciones
15 dic. 201715,3015,4115,1515,1514,7713.094.878
14 dic. 201715,3215,4415,2915,3714,986.507.596
13 dic. 201715,3615,4615,3215,3214,935.148.595
12 dic. 201715,4315,5515,3715,4015,0115.506.755
11 dic. 201715,4315,4715,3615,3714,9815.192.015
08 dic. 201715,5515,5715,4415,4815,086.518.403
07 dic. 201715,4715,5715,4515,4915,092.726.773
06 dic. 201715,6115,6115,4515,5015,109.336.332
05 dic. 201715,5215,7015,5215,6915,286.517.860
04 dic. 201715,4515,6015,4015,5915,196.833.287
01 dic. 201715,4215,4715,2615,3514,954.889.971
30 nov. 201715,4115,5615,3515,4215,0312.364.798
29 nov. 201715,3715,4915,2615,4215,037.573.649
28 nov. 201714,9915,4414,9615,2714,876.169.608
27 nov. 201714,9415,1014,9314,9814,603.128.457
24 nov. 201715,0915,1814,9815,0214,634.468.785
23 nov. 201715,1815,2115,0715,1114,7314.816.907
22 nov. 201715,2315,2815,0715,1514,7714.949.316
21 nov. 201715,0215,2314,9815,0514,667.362.065
20 nov. 201714,9315,0114,7715,0114,624.402.147
17 nov. 201714,8815,0614,8214,9114,537.446.811
16 nov. 201715,1015,1114,8514,8914,506.138.271
15 nov. 201715,2115,3614,8815,0114,6314.388.524
14 nov. 201715,7315,7715,3815,4915,0926.259.231
13 nov. 201715,9015,9115,7315,7415,345.517.686
10 nov. 201715,8615,9615,8115,8515,455.606.453
09 nov. 201715,8315,9415,7415,8515,449.020.854
08 nov. 201715,9415,9815,8115,8615,457.572.102
07 nov. 201715,9516,1315,8315,9415,537.576.901
06 nov. 201715,9515,9815,6615,8315,426.483.900
03 nov. 201716,2816,2815,6915,9115,515.917.682
02 nov. 201716,0916,2416,0016,1615,744.021.324
01 nov. 201716,2016,3016,0816,1615,7411.499.461
31 oct. 201716,0216,1815,8916,0815,677.134.800
30 oct. 201715,6016,0215,5715,9915,586.519.362
27 oct. 201715,4915,6015,3715,5515,1510.885.416
26 oct. 201715,2915,5515,2115,4715,075.745.034
25 oct. 201715,4015,4915,3115,3214,933.606.941
24 oct. 201715,2115,5215,2115,4615,065.154.040
23 oct. 201715,2215,3615,1815,2714,884.013.963
20 oct. 201715,2015,3115,1915,2914,904.697.480
19 oct. 201715,2515,3215,1015,2814,894.011.076
18 oct. 201715,3915,3915,2615,2814,893.491.433
17 oct. 201715,3515,5515,3115,3514,963.926.886
16 oct. 201715,3815,4315,3115,3915,003.290.460
13 oct. 201715,3815,5115,3515,4415,054.227.514
12 oct. 201715,4615,4615,2715,3514,963.158.676
11 oct. 201715,3615,4815,2915,4015,018.564.409
10 oct. 201715,2015,3115,1515,2814,895.426.047
09 oct. 201715,2715,3615,2215,2714,885.432.044
06 oct. 201715,3215,3815,2015,2714,8812.143.765
05 oct. 201714,9815,4014,8315,3214,939.691.095
04 oct. 201715,4315,4515,0215,1214,7311.178.445
03 oct. 201715,5215,5315,3315,5115,115.328.937
02 oct. 201715,4915,5815,4015,5015,105.389.644
29 sept. 201715,4515,5915,3715,5915,199.366.327
28 sept. 201715,6015,6515,4415,4815,085.872.085
27 sept. 201715,5515,6915,5415,5815,186.728.223
26 sept. 201715,6415,7015,4415,5315,147.425.865
25 sept. 201715,4015,6515,3815,6015,206.014.170
22 sept. 201715,3115,5115,2415,4715,078.769.526
21 sept. 201715,3715,4515,2715,3915,005.333.280
20 sept. 201715,2115,3715,1615,3514,9511.367.684
19 sept. 201715,0715,3115,0615,2614,878.051.216
18 sept. 201715,0515,1915,0115,1014,716.836.059
15 sept. 201715,1015,1414,9915,0214,646.646.039
14 sept. 201714,9815,2214,9815,1714,784.903.005
13 sept. 201714,8015,0514,8015,0114,636.708.778
12 sept. 201714,7714,8514,7414,8514,473.088.512
11 sept. 201714,6014,7814,6014,7714,403.535.495
08 sept. 201714,6014,6914,4814,5414,174.890.363
07 sept. 201714,7014,7914,6014,6514,273.792.354
06 sept. 201714,6414,7414,5714,7114,336.655.088
05 sept. 201714,5614,8814,5214,7114,337.717.846
*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