Mercados españoles abiertos en 7 hrs 41 min

Repsol, S.A. (REP.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,02-0,33 (-2,15%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202315,2715,4815,0115,0215,025.605.201
02 oct 202315,6515,7115,3115,3515,353.925.452
29 sept 202315,6015,7415,5515,5715,573.861.993
28 sept 202315,6515,8015,6215,7315,733.359.348
27 sept 202315,4715,6215,4515,5615,564.813.292
26 sept 202315,5215,5615,2815,4315,434.244.830
25 sept 202315,5915,7815,4615,6315,633.311.558
22 sept 202315,6015,8715,5415,6215,6214.199.943
21 sept 202315,3615,8615,2115,6515,6510.210.209
20 sept 202315,4515,5415,3415,3615,364.188.917
19 sept 202315,4115,5415,3515,4815,483.604.577
18 sept 202315,2715,4715,2715,3915,392.890.082
15 sept 202315,3315,4515,2315,2615,266.820.388
14 sept 202315,0415,3315,0315,2815,283.754.024
13 sept 202315,1015,2814,9915,0515,053.120.173
12 sept 202314,8015,1714,6915,1315,134.346.413
11 sept 202314,8915,1314,8915,0715,074.465.914
08 sept 202314,6114,9014,5614,9014,903.539.533
07 sept 202314,5714,6914,5214,6314,633.023.314
06 sept 202314,6614,7614,5514,6014,602.929.174
05 sept 202314,6114,8914,5214,7214,724.127.777
04 sept 202314,8014,8114,6214,6514,654.548.784
01 sept 202314,4614,8414,4214,7114,715.507.838
31 ago 202314,4114,4514,2214,2214,228.262.965
30 ago 202314,4414,5014,3514,4014,403.367.808
29 ago 202314,2614,4914,2614,3614,3621.444.486
28 ago 202314,1914,2714,1814,2614,26479.924
25 ago 202313,8514,1613,8514,0714,073.415.658
24 ago 202313,7213,8913,7113,8513,852.752.116
23 ago 202313,9713,9713,5013,7213,723.043.015
22 ago 202313,9814,0713,9113,9113,911.550.998
21 ago 202313,9014,1413,9014,0114,012.934.033
18 ago 202313,7213,8913,6613,8613,862.632.586
17 ago 202313,6613,8513,6613,8113,811.864.288
16 ago 202313,7113,8413,6513,7313,732.492.903
15 ago 202313,9013,9513,6813,7513,752.712.104
14 ago 202313,9113,9913,8113,8513,854.941.173
11 ago 202314,0414,1113,9014,1114,112.248.908
10 ago 202314,0714,2214,0314,1514,152.536.338
09 ago 202313,8014,0813,8013,9813,983.073.824
08 ago 202313,7213,7413,4313,6913,692.466.748
07 ago 202313,9013,9513,7013,8113,811.977.762
04 ago 202313,6813,8513,6813,7713,772.725.480
03 ago 202313,5613,6713,3613,6513,655.359.352
02 ago 202313,6713,8513,5713,5713,579.418.359
01 ago 202313,8513,9813,6213,7013,703.490.579
31 jul 202313,8114,0213,7413,9013,904.825.617
28 jul 202313,6513,8513,6013,7413,744.108.044
27 jul 202313,7214,0213,6813,6813,6810.403.604
26 jul 202313,7013,8213,5913,8013,8020.333.879
25 jul 202313,9813,9813,6713,7013,7017.599.255
24 jul 202313,3413,9413,3013,8913,894.602.912
21 jul 202313,4013,5313,2813,5213,5211.003.527
20 jul 202312,9413,3612,9413,3013,307.940.016
19 jul 202312,7412,9812,7212,9512,952.946.444
18 jul 202312,6312,8412,5612,8412,842.105.927
17 jul 202312,6012,8612,5112,6812,6810.152.051
14 jul 202313,0013,0112,5912,6412,644.226.515
13 jul 202312,9513,2212,9313,0313,033.218.422
12 jul 202312,8813,1412,7712,9212,9225.744.577
11 jul 202312,7212,9012,6812,8812,885.169.736
10 jul 202312,8112,9312,7012,7312,732.751.424
07 jul 202312,7612,8212,4812,7412,747.156.680
06 jul 202313,0313,1212,8412,8712,873.642.352
05 jul 202313,1913,2613,0713,1613,163.289.279
04 jul 202313,1813,3013,1013,2613,262.444.882
04 jul 20230.35 Dividendo
03 jul 202313,4613,7113,3813,6413,294.645.672
30 jun 202313,3513,4813,2813,3312,993.284.800
29 jun 202313,1513,3213,1313,2812,945.778.324
28 jun 202313,0213,1812,9613,1512,813.820.754
27 jun 202313,1913,2312,8813,0612,732.659.649
26 jun 202313,0613,1112,8113,0912,7512.321.168
23 jun 202313,1513,2212,9212,9512,6223.042.160
22 jun 202313,2913,4613,2013,2512,912.594.577
21 jun 202313,4013,5313,1013,4413,103.626.683
20 jun 202313,6013,6913,2713,3413,0013.921.866
19 jun 202313,6113,8113,5713,6113,272.602.041
16 jun 202313,6113,7913,5913,6913,348.573.458
15 jun 202313,5313,7013,4313,5713,226.563.653
14 jun 202313,5213,7513,4813,5513,204.146.215
13 jun 202313,3813,6813,3613,5613,213.972.003
12 jun 202313,4813,4913,3013,3513,013.407.224
09 jun 202313,4913,5413,3913,4913,142.762.481
08 jun 202313,5013,6913,4513,4913,142.823.716
07 jun 202313,2713,5313,2513,4713,127.196.282
06 jun 202313,2013,3213,0313,3012,962.963.372
05 jun 202313,4913,5713,2513,2512,913.638.905
02 jun 202313,1013,4513,0713,3713,034.628.704
01 jun 202312,7513,0212,7012,9912,663.628.784
31 may 202312,8212,9312,5712,6912,369.768.489
30 may 202313,1913,2212,8612,8612,533.461.870
29 may 202313,1613,2613,1113,1612,831.387.127
26 may 202313,1113,1312,9213,0712,741.811.179
25 may 202313,3913,3913,0113,0112,683.189.820
24 may 202313,3613,4213,1813,3913,043.842.606
23 may 202313,4013,4013,1413,3513,002.776.682
22 may 202313,3413,4313,3113,3713,032.568.543
19 may 202313,4013,5313,3713,3713,032.624.396
18 may 202313,3513,4413,3013,3713,032.618.713
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...