Mercados españoles cerrados en 1 hr
IBEX 35
8.241,80 -59,00 (-0,71%) Euro Stoxx 50
4.079,46 -28,56 (-0,70%) Dólar/Euro
1,1275 -0,0031 (-0,27%) Petróleo Brent
71,93 +2,26 (+3,24%) Oro
1.771,40 +8,70 (+0,49%) BTC-EUR
49.993,44 -669,00 (-1,32%)
Repsol, S.A. (REP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:13PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 dic 2021 | 10,22 | 10,31 | 10,12 | 10,13 | 10,13 | 2.394.801 |
| 02 dic 2021 | 9,89 | 10,19 | 9,88 | 10,10 | 10,10 | 8.184.153 |
| 01 dic 2021 | 9,98 | 10,20 | 9,94 | 10,02 | 10,02 | 7.489.491 |
| 30 nov 2021 | 9,72 | 9,85 | 9,60 | 9,79 | 9,79 | 18.980.074 |
| 29 nov 2021 | 9,85 | 10,11 | 9,80 | 9,91 | 9,91 | 8.233.890 |
| 26 nov 2021 | 10,00 | 10,02 | 9,62 | 9,71 | 9,71 | 19.077.658 |
| 25 nov 2021 | 10,54 | 10,54 | 10,37 | 10,48 | 10,48 | 6.798.769 |
| 24 nov 2021 | 10,72 | 10,76 | 10,48 | 10,53 | 10,53 | 8.646.786 |
| 23 nov 2021 | 10,47 | 10,74 | 10,36 | 10,61 | 10,61 | 7.297.596 |
| 22 nov 2021 | 10,38 | 10,59 | 10,29 | 10,54 | 10,54 | 5.638.430 |
| 19 nov 2021 | 10,77 | 10,83 | 10,35 | 10,37 | 10,37 | 12.911.054 |
| 18 nov 2021 | 10,77 | 10,77 | 10,61 | 10,66 | 10,66 | 4.757.209 |
| 17 nov 2021 | 10,97 | 10,98 | 10,82 | 10,86 | 10,86 | 6.506.065 |
| 16 nov 2021 | 10,98 | 11,12 | 10,87 | 10,98 | 10,98 | 5.505.918 |
| 15 nov 2021 | 10,81 | 11,03 | 10,77 | 10,93 | 10,93 | 6.064.022 |
| 12 nov 2021 | 11,11 | 11,12 | 10,87 | 10,88 | 10,88 | 5.950.238 |
| 11 nov 2021 | 11,02 | 11,22 | 11,01 | 11,15 | 11,15 | 8.472.188 |
| 10 nov 2021 | 10,86 | 11,19 | 10,86 | 11,06 | 11,06 | 9.773.044 |
| 09 nov 2021 | 10,80 | 10,97 | 10,72 | 10,81 | 10,81 | 3.707.708 |
| 08 nov 2021 | 10,87 | 11,02 | 10,74 | 10,83 | 10,83 | 5.221.169 |
| 05 nov 2021 | 10,71 | 10,88 | 10,58 | 10,81 | 10,81 | 9.052.619 |
| 04 nov 2021 | 10,73 | 10,96 | 10,67 | 10,72 | 10,72 | 5.224.000 |
| 03 nov 2021 | 10,78 | 10,86 | 10,61 | 10,72 | 10,72 | 9.337.663 |
| 02 nov 2021 | 11,00 | 11,00 | 10,76 | 10,91 | 10,91 | 5.441.772 |
| 01 nov 2021 | 11,08 | 11,18 | 11,00 | 11,02 | 11,02 | 8.729.704 |
| 29 oct 2021 | 11,15 | 11,29 | 11,02 | 11,06 | 11,06 | 44.085.243 |
| 28 oct 2021 | 11,48 | 11,49 | 10,90 | 11,06 | 11,06 | 11.379.317 |
| 27 oct 2021 | 11,58 | 11,58 | 11,32 | 11,47 | 11,47 | 8.844.144 |
| 26 oct 2021 | 11,69 | 11,71 | 11,47 | 11,54 | 11,54 | 4.638.525 |
| 25 oct 2021 | 11,42 | 11,72 | 11,42 | 11,68 | 11,68 | 6.731.732 |
| 22 oct 2021 | 11,50 | 11,57 | 11,42 | 11,47 | 11,47 | 3.142.779 |
| 21 oct 2021 | 11,60 | 11,66 | 11,44 | 11,45 | 11,45 | 7.488.282 |
| 20 oct 2021 | 11,47 | 11,71 | 11,44 | 11,69 | 11,69 | 10.955.021 |
| 19 oct 2021 | 11,50 | 11,60 | 11,42 | 11,52 | 11,52 | 4.925.189 |
| 18 oct 2021 | 11,59 | 11,60 | 11,39 | 11,52 | 11,52 | 10.372.065 |
| 15 oct 2021 | 11,58 | 11,70 | 11,51 | 11,58 | 11,58 | 6.329.640 |
| 14 oct 2021 | 11,50 | 11,65 | 11,48 | 11,53 | 11,53 | 14.151.049 |
| 13 oct 2021 | 11,49 | 11,52 | 11,22 | 11,39 | 11,39 | 4.407.731 |
| 12 oct 2021 | 11,37 | 11,54 | 10,79 | 11,53 | 11,53 | 30.976.797 |
| 11 oct 2021 | 11,63 | 11,72 | 11,38 | 11,46 | 11,46 | 6.290.161 |
| 08 oct 2021 | 11,40 | 11,64 | 11,36 | 11,58 | 11,58 | 8.696.315 |
| 07 oct 2021 | 11,54 | 11,60 | 11,36 | 11,50 | 11,50 | 5.833.562 |
| 06 oct 2021 | 11,69 | 11,73 | 11,37 | 11,40 | 11,40 | 6.436.314 |
| 05 oct 2021 | 11,60 | 11,73 | 11,48 | 11,66 | 11,66 | 6.933.511 |
| 04 oct 2021 | 11,40 | 11,78 | 11,38 | 11,64 | 11,64 | 17.237.675 |
| 01 oct 2021 | 11,15 | 11,38 | 11,06 | 11,32 | 11,32 | 6.132.934 |
| 30 sept 2021 | 11,26 | 11,38 | 11,13 | 11,30 | 11,30 | 7.161.515 |
| 29 sept 2021 | 11,00 | 11,25 | 10,84 | 11,25 | 11,25 | 6.858.484 |
| 28 sept 2021 | 11,02 | 11,22 | 10,98 | 11,02 | 11,02 | 17.183.613 |
| 27 sept 2021 | 10,78 | 11,06 | 10,77 | 10,97 | 10,97 | 9.271.883 |
| 24 sept 2021 | 10,67 | 10,76 | 10,64 | 10,72 | 10,72 | 4.751.907 |
| 23 sept 2021 | 10,60 | 10,72 | 10,50 | 10,69 | 10,69 | 7.044.465 |
| 22 sept 2021 | 10,37 | 10,63 | 10,37 | 10,47 | 10,47 | 6.878.231 |
| 21 sept 2021 | 10,00 | 10,33 | 9,99 | 10,24 | 10,24 | 9.895.248 |
| 20 sept 2021 | 9,85 | 10,01 | 9,74 | 9,98 | 9,98 | 8.497.675 |
| 17 sept 2021 | 10,18 | 10,20 | 9,94 | 10,04 | 10,04 | 22.871.404 |
| 16 sept 2021 | 10,00 | 10,17 | 10,00 | 10,03 | 10,03 | 6.773.474 |
| 15 sept 2021 | 9,78 | 10,06 | 9,78 | 10,00 | 10,00 | 5.979.294 |
| 14 sept 2021 | 9,80 | 10,00 | 9,71 | 9,84 | 9,84 | 7.629.758 |
| 13 sept 2021 | 9,44 | 9,79 | 9,44 | 9,78 | 9,78 | 5.351.618 |
| 10 sept 2021 | 9,39 | 9,45 | 9,34 | 9,45 | 9,45 | 5.242.488 |
| 09 sept 2021 | 9,45 | 9,47 | 9,29 | 9,36 | 9,36 | 6.309.214 |
| 08 sept 2021 | 9,56 | 9,65 | 9,39 | 9,52 | 9,52 | 4.911.533 |
| 07 sept 2021 | 9,59 | 9,67 | 9,52 | 9,62 | 9,62 | 2.586.522 |
| 06 sept 2021 | 9,64 | 9,65 | 9,52 | 9,60 | 9,60 | 2.138.799 |
| 03 sept 2021 | 9,72 | 9,76 | 9,57 | 9,59 | 9,59 | 5.389.767 |
| 02 sept 2021 | 9,52 | 9,77 | 9,50 | 9,75 | 9,75 | 3.533.566 |
| 01 sept 2021 | 9,65 | 9,82 | 9,52 | 9,52 | 9,52 | 5.939.366 |
| 31 ago 2021 | 9,92 | 9,92 | 9,67 | 9,70 | 9,70 | 8.506.868 |
| 30 ago 2021 | 9,86 | 9,98 | 9,84 | 9,90 | 9,90 | 2.907.959 |
| 27 ago 2021 | 9,76 | 9,93 | 9,70 | 9,90 | 9,90 | 3.356.171 |
| 26 ago 2021 | 9,64 | 9,74 | 9,59 | 9,69 | 9,69 | 2.311.914 |
| 25 ago 2021 | 9,74 | 9,81 | 9,68 | 9,72 | 9,72 | 3.858.755 |
| 24 ago 2021 | 9,70 | 9,76 | 9,66 | 9,72 | 9,72 | 5.054.030 |
| 23 ago 2021 | 9,45 | 9,69 | 9,40 | 9,66 | 9,66 | 5.277.398 |
| 20 ago 2021 | 9,29 | 9,38 | 9,23 | 9,36 | 9,36 | 5.207.263 |
| 19 ago 2021 | 9,39 | 9,43 | 9,24 | 9,29 | 9,29 | 7.959.196 |
| 18 ago 2021 | 9,50 | 9,61 | 9,48 | 9,59 | 9,59 | 3.085.663 |
| 17 ago 2021 | 9,45 | 9,60 | 9,40 | 9,52 | 9,52 | 3.261.756 |
| 16 ago 2021 | 9,54 | 9,55 | 9,44 | 9,52 | 9,52 | 3.805.656 |
| 13 ago 2021 | 9,78 | 9,78 | 9,59 | 9,65 | 9,65 | 3.833.166 |
| 12 ago 2021 | 9,71 | 9,85 | 9,68 | 9,74 | 9,74 | 4.304.814 |
| 11 ago 2021 | 9,64 | 9,70 | 9,57 | 9,70 | 9,70 | 3.293.490 |
| 10 ago 2021 | 9,52 | 9,65 | 9,45 | 9,62 | 9,62 | 9.948.858 |
| 09 ago 2021 | 9,50 | 9,54 | 9,34 | 9,52 | 9,52 | 3.836.444 |
| 06 ago 2021 | 9,48 | 9,55 | 9,40 | 9,55 | 9,55 | 4.282.818 |
| 05 ago 2021 | 9,35 | 9,49 | 9,27 | 9,49 | 9,49 | 4.646.050 |
| 04 ago 2021 | 9,60 | 9,61 | 9,30 | 9,43 | 9,43 | 3.988.594 |
| 03 ago 2021 | 9,36 | 9,68 | 9,32 | 9,55 | 9,55 | 6.603.494 |
| 02 ago 2021 | 9,30 | 9,54 | 9,26 | 9,26 | 9,26 | 9.391.596 |
| 30 jul 2021 | 9,40 | 9,52 | 9,17 | 9,22 | 9,22 | 8.266.612 |
| 29 jul 2021 | 9,66 | 9,81 | 9,36 | 9,49 | 9,49 | 10.719.279 |
| 28 jul 2021 | 9,42 | 9,64 | 9,32 | 9,60 | 9,60 | 6.567.082 |
| 27 jul 2021 | 9,46 | 9,46 | 9,26 | 9,44 | 9,44 | 4.424.139 |
| 26 jul 2021 | 9,11 | 9,49 | 9,05 | 9,44 | 9,44 | 4.162.001 |
| 23 jul 2021 | 9,27 | 9,35 | 9,13 | 9,18 | 9,18 | 3.535.421 |
| 22 jul 2021 | 9,31 | 9,41 | 9,14 | 9,19 | 9,19 | 4.908.362 |
| 21 jul 2021 | 8,99 | 9,28 | 8,92 | 9,25 | 9,25 | 7.289.108 |
| 20 jul 2021 | 8,79 | 8,97 | 8,69 | 8,95 | 8,95 | 6.135.150 |
| 19 jul 2021 | 9,13 | 9,13 | 8,73 | 8,76 | 8,76 | 9.784.304 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
