Mercados españoles abiertos en 7 hrs 41 min
S&P 500
4.229,45 -58,94 (-1,37%) Nasdaq
13.059,47 -248,31 (-1,87%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0468 -0,0001 (-0,01%) Petróleo Brent
91,07 +0,15 (+0,16%) Bitcoin EUR
26.194,61 -91,20 (-0,35%)
Repsol, S.A. (REP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 15,27 | 15,48 | 15,01 | 15,02 | 15,02 | 5.605.201 |
| 02 oct 2023 | 15,65 | 15,71 | 15,31 | 15,35 | 15,35 | 3.925.452 |
| 29 sept 2023 | 15,60 | 15,74 | 15,55 | 15,57 | 15,57 | 3.861.993 |
| 28 sept 2023 | 15,65 | 15,80 | 15,62 | 15,73 | 15,73 | 3.359.348 |
| 27 sept 2023 | 15,47 | 15,62 | 15,45 | 15,56 | 15,56 | 4.813.292 |
| 26 sept 2023 | 15,52 | 15,56 | 15,28 | 15,43 | 15,43 | 4.244.830 |
| 25 sept 2023 | 15,59 | 15,78 | 15,46 | 15,63 | 15,63 | 3.311.558 |
| 22 sept 2023 | 15,60 | 15,87 | 15,54 | 15,62 | 15,62 | 14.199.943 |
| 21 sept 2023 | 15,36 | 15,86 | 15,21 | 15,65 | 15,65 | 10.210.209 |
| 20 sept 2023 | 15,45 | 15,54 | 15,34 | 15,36 | 15,36 | 4.188.917 |
| 19 sept 2023 | 15,41 | 15,54 | 15,35 | 15,48 | 15,48 | 3.604.577 |
| 18 sept 2023 | 15,27 | 15,47 | 15,27 | 15,39 | 15,39 | 2.890.082 |
| 15 sept 2023 | 15,33 | 15,45 | 15,23 | 15,26 | 15,26 | 6.820.388 |
| 14 sept 2023 | 15,04 | 15,33 | 15,03 | 15,28 | 15,28 | 3.754.024 |
| 13 sept 2023 | 15,10 | 15,28 | 14,99 | 15,05 | 15,05 | 3.120.173 |
| 12 sept 2023 | 14,80 | 15,17 | 14,69 | 15,13 | 15,13 | 4.346.413 |
| 11 sept 2023 | 14,89 | 15,13 | 14,89 | 15,07 | 15,07 | 4.465.914 |
| 08 sept 2023 | 14,61 | 14,90 | 14,56 | 14,90 | 14,90 | 3.539.533 |
| 07 sept 2023 | 14,57 | 14,69 | 14,52 | 14,63 | 14,63 | 3.023.314 |
| 06 sept 2023 | 14,66 | 14,76 | 14,55 | 14,60 | 14,60 | 2.929.174 |
| 05 sept 2023 | 14,61 | 14,89 | 14,52 | 14,72 | 14,72 | 4.127.777 |
| 04 sept 2023 | 14,80 | 14,81 | 14,62 | 14,65 | 14,65 | 4.548.784 |
| 01 sept 2023 | 14,46 | 14,84 | 14,42 | 14,71 | 14,71 | 5.507.838 |
| 31 ago 2023 | 14,41 | 14,45 | 14,22 | 14,22 | 14,22 | 8.262.965 |
| 30 ago 2023 | 14,44 | 14,50 | 14,35 | 14,40 | 14,40 | 3.367.808 |
| 29 ago 2023 | 14,26 | 14,49 | 14,26 | 14,36 | 14,36 | 21.444.486 |
| 28 ago 2023 | 14,19 | 14,27 | 14,18 | 14,26 | 14,26 | 479.924 |
| 25 ago 2023 | 13,85 | 14,16 | 13,85 | 14,07 | 14,07 | 3.415.658 |
| 24 ago 2023 | 13,72 | 13,89 | 13,71 | 13,85 | 13,85 | 2.752.116 |
| 23 ago 2023 | 13,97 | 13,97 | 13,50 | 13,72 | 13,72 | 3.043.015 |
| 22 ago 2023 | 13,98 | 14,07 | 13,91 | 13,91 | 13,91 | 1.550.998 |
| 21 ago 2023 | 13,90 | 14,14 | 13,90 | 14,01 | 14,01 | 2.934.033 |
| 18 ago 2023 | 13,72 | 13,89 | 13,66 | 13,86 | 13,86 | 2.632.586 |
| 17 ago 2023 | 13,66 | 13,85 | 13,66 | 13,81 | 13,81 | 1.864.288 |
| 16 ago 2023 | 13,71 | 13,84 | 13,65 | 13,73 | 13,73 | 2.492.903 |
| 15 ago 2023 | 13,90 | 13,95 | 13,68 | 13,75 | 13,75 | 2.712.104 |
| 14 ago 2023 | 13,91 | 13,99 | 13,81 | 13,85 | 13,85 | 4.941.173 |
| 11 ago 2023 | 14,04 | 14,11 | 13,90 | 14,11 | 14,11 | 2.248.908 |
| 10 ago 2023 | 14,07 | 14,22 | 14,03 | 14,15 | 14,15 | 2.536.338 |
| 09 ago 2023 | 13,80 | 14,08 | 13,80 | 13,98 | 13,98 | 3.073.824 |
| 08 ago 2023 | 13,72 | 13,74 | 13,43 | 13,69 | 13,69 | 2.466.748 |
| 07 ago 2023 | 13,90 | 13,95 | 13,70 | 13,81 | 13,81 | 1.977.762 |
| 04 ago 2023 | 13,68 | 13,85 | 13,68 | 13,77 | 13,77 | 2.725.480 |
| 03 ago 2023 | 13,56 | 13,67 | 13,36 | 13,65 | 13,65 | 5.359.352 |
| 02 ago 2023 | 13,67 | 13,85 | 13,57 | 13,57 | 13,57 | 9.418.359 |
| 01 ago 2023 | 13,85 | 13,98 | 13,62 | 13,70 | 13,70 | 3.490.579 |
| 31 jul 2023 | 13,81 | 14,02 | 13,74 | 13,90 | 13,90 | 4.825.617 |
| 28 jul 2023 | 13,65 | 13,85 | 13,60 | 13,74 | 13,74 | 4.108.044 |
| 27 jul 2023 | 13,72 | 14,02 | 13,68 | 13,68 | 13,68 | 10.403.604 |
| 26 jul 2023 | 13,70 | 13,82 | 13,59 | 13,80 | 13,80 | 20.333.879 |
| 25 jul 2023 | 13,98 | 13,98 | 13,67 | 13,70 | 13,70 | 17.599.255 |
| 24 jul 2023 | 13,34 | 13,94 | 13,30 | 13,89 | 13,89 | 4.602.912 |
| 21 jul 2023 | 13,40 | 13,53 | 13,28 | 13,52 | 13,52 | 11.003.527 |
| 20 jul 2023 | 12,94 | 13,36 | 12,94 | 13,30 | 13,30 | 7.940.016 |
| 19 jul 2023 | 12,74 | 12,98 | 12,72 | 12,95 | 12,95 | 2.946.444 |
| 18 jul 2023 | 12,63 | 12,84 | 12,56 | 12,84 | 12,84 | 2.105.927 |
| 17 jul 2023 | 12,60 | 12,86 | 12,51 | 12,68 | 12,68 | 10.152.051 |
| 14 jul 2023 | 13,00 | 13,01 | 12,59 | 12,64 | 12,64 | 4.226.515 |
| 13 jul 2023 | 12,95 | 13,22 | 12,93 | 13,03 | 13,03 | 3.218.422 |
| 12 jul 2023 | 12,88 | 13,14 | 12,77 | 12,92 | 12,92 | 25.744.577 |
| 11 jul 2023 | 12,72 | 12,90 | 12,68 | 12,88 | 12,88 | 5.169.736 |
| 10 jul 2023 | 12,81 | 12,93 | 12,70 | 12,73 | 12,73 | 2.751.424 |
| 07 jul 2023 | 12,76 | 12,82 | 12,48 | 12,74 | 12,74 | 7.156.680 |
| 06 jul 2023 | 13,03 | 13,12 | 12,84 | 12,87 | 12,87 | 3.642.352 |
| 05 jul 2023 | 13,19 | 13,26 | 13,07 | 13,16 | 13,16 | 3.289.279 |
| 04 jul 2023 | 13,18 | 13,30 | 13,10 | 13,26 | 13,26 | 2.444.882 |
| 04 jul 2023 | 0.35 Dividendo | |||||
| 03 jul 2023 | 13,46 | 13,71 | 13,38 | 13,64 | 13,29 | 4.645.672 |
| 30 jun 2023 | 13,35 | 13,48 | 13,28 | 13,33 | 12,99 | 3.284.800 |
| 29 jun 2023 | 13,15 | 13,32 | 13,13 | 13,28 | 12,94 | 5.778.324 |
| 28 jun 2023 | 13,02 | 13,18 | 12,96 | 13,15 | 12,81 | 3.820.754 |
| 27 jun 2023 | 13,19 | 13,23 | 12,88 | 13,06 | 12,73 | 2.659.649 |
| 26 jun 2023 | 13,06 | 13,11 | 12,81 | 13,09 | 12,75 | 12.321.168 |
| 23 jun 2023 | 13,15 | 13,22 | 12,92 | 12,95 | 12,62 | 23.042.160 |
| 22 jun 2023 | 13,29 | 13,46 | 13,20 | 13,25 | 12,91 | 2.594.577 |
| 21 jun 2023 | 13,40 | 13,53 | 13,10 | 13,44 | 13,10 | 3.626.683 |
| 20 jun 2023 | 13,60 | 13,69 | 13,27 | 13,34 | 13,00 | 13.921.866 |
| 19 jun 2023 | 13,61 | 13,81 | 13,57 | 13,61 | 13,27 | 2.602.041 |
| 16 jun 2023 | 13,61 | 13,79 | 13,59 | 13,69 | 13,34 | 8.573.458 |
| 15 jun 2023 | 13,53 | 13,70 | 13,43 | 13,57 | 13,22 | 6.563.653 |
| 14 jun 2023 | 13,52 | 13,75 | 13,48 | 13,55 | 13,20 | 4.146.215 |
| 13 jun 2023 | 13,38 | 13,68 | 13,36 | 13,56 | 13,21 | 3.972.003 |
| 12 jun 2023 | 13,48 | 13,49 | 13,30 | 13,35 | 13,01 | 3.407.224 |
| 09 jun 2023 | 13,49 | 13,54 | 13,39 | 13,49 | 13,14 | 2.762.481 |
| 08 jun 2023 | 13,50 | 13,69 | 13,45 | 13,49 | 13,14 | 2.823.716 |
| 07 jun 2023 | 13,27 | 13,53 | 13,25 | 13,47 | 13,12 | 7.196.282 |
| 06 jun 2023 | 13,20 | 13,32 | 13,03 | 13,30 | 12,96 | 2.963.372 |
| 05 jun 2023 | 13,49 | 13,57 | 13,25 | 13,25 | 12,91 | 3.638.905 |
| 02 jun 2023 | 13,10 | 13,45 | 13,07 | 13,37 | 13,03 | 4.628.704 |
| 01 jun 2023 | 12,75 | 13,02 | 12,70 | 12,99 | 12,66 | 3.628.784 |
| 31 may 2023 | 12,82 | 12,93 | 12,57 | 12,69 | 12,36 | 9.768.489 |
| 30 may 2023 | 13,19 | 13,22 | 12,86 | 12,86 | 12,53 | 3.461.870 |
| 29 may 2023 | 13,16 | 13,26 | 13,11 | 13,16 | 12,83 | 1.387.127 |
| 26 may 2023 | 13,11 | 13,13 | 12,92 | 13,07 | 12,74 | 1.811.179 |
| 25 may 2023 | 13,39 | 13,39 | 13,01 | 13,01 | 12,68 | 3.189.820 |
| 24 may 2023 | 13,36 | 13,42 | 13,18 | 13,39 | 13,04 | 3.842.606 |
| 23 may 2023 | 13,40 | 13,40 | 13,14 | 13,35 | 13,00 | 2.776.682 |
| 22 may 2023 | 13,34 | 13,43 | 13,31 | 13,37 | 13,03 | 2.568.543 |
| 19 may 2023 | 13,40 | 13,53 | 13,37 | 13,37 | 13,03 | 2.624.396 |
| 18 may 2023 | 13,35 | 13,44 | 13,30 | 13,37 | 13,03 | 2.618.713 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
