Mercados españoles abiertos en 1 hr 42 mins
S&P 500
4.185,47+15,05(+0,36%)Nasdaq
14.052,34+13,54(+0,10%)NIKKEI 225
29.720,98+37,61(+0,13%)
Repsol, S.A. (REP.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,35-0,04 (-0,40%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr. 2021 | 10,39 | 10,48 | 10,28 | 10,35 | 10,35 | 10.090.827 |
| 15 abr. 2021 | 10,62 | 10,63 | 10,31 | 10,39 | 10,39 | 4.314.645 |
| 14 abr. 2021 | 10,09 | 10,60 | 10,07 | 10,57 | 10,57 | 16.104.130 |
| 13 abr. 2021 | 10,25 | 10,26 | 10,05 | 10,12 | 10,12 | 43.851.954 |
| 12 abr. 2021 | 10,08 | 10,26 | 10,02 | 10,21 | 10,21 | 3.239.339 |
| 09 abr. 2021 | 10,21 | 10,25 | 10,12 | 10,13 | 10,13 | 3.427.070 |
| 08 abr. 2021 | 10,52 | 10,53 | 10,11 | 10,21 | 10,21 | 8.001.613 |
| 07 abr. 2021 | 10,42 | 10,61 | 10,41 | 10,48 | 10,48 | 3.494.995 |
| 06 abr. 2021 | 10,44 | 10,64 | 10,41 | 10,41 | 10,41 | 5.603.261 |
| 01 abr. 2021 | 10,63 | 10,63 | 10,40 | 10,44 | 10,44 | 5.111.655 |
| 31 mar. 2021 | 10,67 | 10,77 | 10,53 | 10,56 | 10,56 | 5.721.863 |
| 30 mar. 2021 | 10,74 | 10,84 | 10,60 | 10,67 | 10,67 | 4.557.409 |
| 29 mar. 2021 | 10,60 | 10,72 | 10,42 | 10,70 | 10,70 | 6.163.510 |
| 26 mar. 2021 | 10,40 | 10,60 | 10,35 | 10,60 | 10,60 | 9.146.350 |
| 25 mar. 2021 | 10,68 | 10,71 | 10,06 | 10,33 | 10,33 | 8.766.161 |
| 24 mar. 2021 | 10,30 | 10,69 | 10,27 | 10,69 | 10,69 | 6.894.406 |
| 23 mar. 2021 | 10,52 | 10,55 | 10,25 | 10,42 | 10,42 | 12.606.604 |
| 22 mar. 2021 | 10,59 | 10,69 | 10,55 | 10,56 | 10,56 | 5.982.217 |
| 19 mar. 2021 | 10,58 | 10,74 | 10,41 | 10,67 | 10,67 | 10.660.862 |
| 18 mar. 2021 | 10,77 | 10,83 | 10,61 | 10,72 | 10,72 | 7.067.797 |
| 17 mar. 2021 | 10,65 | 10,84 | 10,63 | 10,73 | 10,73 | 5.788.267 |
| 16 mar. 2021 | 10,90 | 10,94 | 10,61 | 10,75 | 10,75 | 5.850.420 |
| 15 mar. 2021 | 11,00 | 11,14 | 10,82 | 10,85 | 10,85 | 6.876.505 |
| 12 mar. 2021 | 10,72 | 10,98 | 10,72 | 10,96 | 10,96 | 5.422.472 |
| 11 mar. 2021 | 10,77 | 10,84 | 10,56 | 10,75 | 10,75 | 6.586.151 |
| 10 mar. 2021 | 10,63 | 10,89 | 10,58 | 10,70 | 10,70 | 6.218.365 |
| 09 mar. 2021 | 10,76 | 10,88 | 10,56 | 10,73 | 10,73 | 7.747.822 |
| 08 mar. 2021 | 10,93 | 11,02 | 10,53 | 10,68 | 10,68 | 10.661.451 |
| 05 mar. 2021 | 11,02 | 11,14 | 10,89 | 10,97 | 10,97 | 13.091.915 |
| 04 mar. 2021 | 10,66 | 11,14 | 10,65 | 11,04 | 11,04 | 11.381.153 |
| 03 mar. 2021 | 10,60 | 10,89 | 10,60 | 10,86 | 10,86 | 8.750.941 |
| 02 mar. 2021 | 10,54 | 10,77 | 10,44 | 10,67 | 10,67 | 10.160.205 |
| 01 mar. 2021 | 10,52 | 10,78 | 10,52 | 10,70 | 10,70 | 9.008.616 |
| 26 feb. 2021 | 10,43 | 10,52 | 10,28 | 10,41 | 10,41 | 12.410.074 |
| 25 feb. 2021 | 10,35 | 10,69 | 10,33 | 10,62 | 10,62 | 12.486.726 |
| 24 feb. 2021 | 10,23 | 10,32 | 10,14 | 10,32 | 10,32 | 10.089.067 |
| 23 feb. 2021 | 10,19 | 10,40 | 9,98 | 10,15 | 10,15 | 12.087.009 |
| 22 feb. 2021 | 9,91 | 10,21 | 9,86 | 10,15 | 10,15 | 10.606.879 |
| 19 feb. 2021 | 9,49 | 9,96 | 9,37 | 9,94 | 9,94 | 11.777.441 |
| 18 feb. 2021 | 9,50 | 9,78 | 9,50 | 9,56 | 9,56 | 11.777.660 |
| 17 feb. 2021 | 9,40 | 9,75 | 9,40 | 9,46 | 9,46 | 10.689.382 |
| 16 feb. 2021 | 9,40 | 9,55 | 9,26 | 9,42 | 9,42 | 9.429.847 |
| 15 feb. 2021 | 8,97 | 9,39 | 8,93 | 9,36 | 9,36 | 12.159.015 |
| 12 feb. 2021 | 8,74 | 8,88 | 8,61 | 8,87 | 8,87 | 4.212.883 |
| 11 feb. 2021 | 8,86 | 8,91 | 8,74 | 8,78 | 8,78 | 4.912.243 |
| 10 feb. 2021 | 8,81 | 8,91 | 8,69 | 8,88 | 8,88 | 6.566.539 |
| 09 feb. 2021 | 8,88 | 8,97 | 8,77 | 8,80 | 8,80 | 7.350.628 |
| 08 feb. 2021 | 8,75 | 8,87 | 8,69 | 8,85 | 8,85 | 8.431.038 |
| 05 feb. 2021 | 8,62 | 8,81 | 8,47 | 8,71 | 8,71 | 8.740.750 |
| 04 feb. 2021 | 8,61 | 8,80 | 8,47 | 8,60 | 8,60 | 8.758.517 |
| 03 feb. 2021 | 8,31 | 8,59 | 8,14 | 8,58 | 8,58 | 9.973.268 |
| 02 feb. 2021 | 8,09 | 8,25 | 8,08 | 8,18 | 8,18 | 15.666.180 |
| 01 feb. 2021 | 8,17 | 8,21 | 7,96 | 7,98 | 7,98 | 11.071.762 |
| 29 ene. 2021 | 8,28 | 8,40 | 8,12 | 8,12 | 8,12 | 5.705.565 |
| 28 ene. 2021 | 8,34 | 8,49 | 8,27 | 8,37 | 8,37 | 5.489.463 |
| 27 ene. 2021 | 8,42 | 8,55 | 8,26 | 8,52 | 8,52 | 11.641.234 |
| 26 ene. 2021 | 8,25 | 8,57 | 8,24 | 8,45 | 8,45 | 6.075.048 |
| 25 ene. 2021 | 8,52 | 8,56 | 8,23 | 8,30 | 8,30 | 8.274.994 |
| 22 ene. 2021 | 8,50 | 8,50 | 8,27 | 8,45 | 8,45 | 12.828.860 |
| 21 ene. 2021 | 8,86 | 8,88 | 8,56 | 8,57 | 8,57 | 11.694.014 |
| 20 ene. 2021 | 8,72 | 8,87 | 8,67 | 8,85 | 8,85 | 5.764.107 |
| 19 ene. 2021 | 8,71 | 8,78 | 8,62 | 8,63 | 8,63 | 16.590.328 |
| 18 ene. 2021 | 8,58 | 8,72 | 8,52 | 8,67 | 8,67 | 4.430.818 |
| 15 ene. 2021 | 8,82 | 8,86 | 8,52 | 8,65 | 8,65 | 8.581.202 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
