Mercados españoles cerrados

Repsol, S.A. (REPYY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,71-0,45 (-2,78%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,7815,8115,7015,7115,7134.200
25 abr 202415,8616,1615,8016,1616,1644.500
24 abr 202415,9816,1615,9816,1016,10189.000
23 abr 202415,8816,1715,8816,1616,1617.800
22 abr 202415,7015,8915,6915,8015,8064.900
19 abr 202415,8115,9415,8115,8715,8734.800
18 abr 202415,9716,1315,9415,9915,9922.500
17 abr 202416,1916,2416,1116,1816,1868.200
16 abr 202416,2616,2616,0816,2016,20242.100
15 abr 202416,6916,8016,6016,6616,6654.100
12 abr 202416,8917,0116,6916,7716,7747.400
11 abr 202416,7416,7416,4016,5216,5266.600
10 abr 202416,8117,0816,7717,0817,08199.100
09 abr 202417,4017,4317,1017,1617,1639.900
08 abr 202417,5017,5317,4317,4817,4836.500
05 abr 202417,4517,6117,4117,5617,5653.000
04 abr 202417,3417,5417,3417,5317,53111.400
03 abr 202417,1617,2717,1317,2017,2074.700
02 abr 202417,1217,2217,0617,1917,1950.100
01 abr 202416,2516,9216,2516,7016,7051.900
28 mar 202416,6916,7516,6216,7116,7180.600
27 mar 202416,6316,7416,6216,7016,70114.600
26 mar 202416,9617,0016,6716,7016,70159.400
25 mar 202416,5316,7116,5316,6616,6633.700
22 mar 202416,5116,5816,5016,5116,5118.800
21 mar 202416,6616,6816,5616,6216,6234.900
20 mar 202416,5516,8116,5416,8116,8130.500
19 mar 202416,6716,8116,6716,7816,7846.600
18 mar 202416,4316,5916,3816,5916,5931.700
15 mar 202416,4816,4816,3316,3616,36142.900
14 mar 202416,4316,5116,3616,4316,4319.900
13 mar 202416,3016,4916,3016,4216,4231.300
12 mar 202416,0316,0515,9616,0316,0343.400
11 mar 202415,7215,9015,7215,8915,8940.900
08 mar 202415,8515,8815,7415,7415,7437.200
07 mar 202415,6115,8615,5715,8115,8144.800
06 mar 202415,7115,8115,6815,7615,7648.000
05 mar 202415,6015,7515,6015,6715,6773.900
04 mar 202415,7215,7915,7015,7815,7863.100
01 mar 202415,8015,9415,7615,9115,91107.200
29 feb 202415,8815,9315,8215,8515,8591.000
28 feb 202415,9315,9515,7515,8315,83160.900
27 feb 202415,9616,0315,9115,9715,97176.300
26 feb 202415,6415,7915,6115,7715,77104.800
23 feb 202415,7815,7815,5715,6915,69140.900
22 feb 202415,4415,6015,3615,5515,55222.900
21 feb 202414,6414,7714,6014,7714,7799.900
20 feb 202414,8014,8114,6514,6914,69779.200
16 feb 202414,6914,6914,5214,5414,5490.300
15 feb 202414,6114,9214,6114,8914,8964.100
14 feb 202414,9114,9614,7214,7914,7965.600
13 feb 202415,0315,0514,8414,8614,8655.500
12 feb 202414,9215,0314,9215,0015,00110.700
09 feb 202414,8314,8914,7814,8214,8281.800
08 feb 202414,6014,8014,6014,7614,7675.100
07 feb 202414,5814,6114,4614,5914,5973.900
06 feb 202414,4414,5914,4414,5314,53182.100
05 feb 202414,3214,3214,1714,2714,27264.300
02 feb 202414,6114,6314,4914,5014,50209.300
01 feb 202414,9915,0814,6814,7614,761.786.200
31 ene 202415,1015,1114,7514,7514,7584.300
30 ene 202414,8814,8914,7514,8714,8752.500
29 ene 202414,9014,9114,7614,8414,8448.500
26 ene 202414,5714,7614,5714,7614,7662.600
25 ene 202414,3214,4614,3114,4614,46204.900
24 ene 202414,3714,4014,2814,3514,35133.000
23 ene 202413,9914,0913,9914,0614,06169.300
22 ene 202414,0614,1714,0614,1214,1294.700
19 ene 202414,3714,3714,0914,1814,1872.400
18 ene 202414,4614,4614,3114,4114,41165.500
17 ene 202414,2414,3414,0714,2414,2472.100
16 ene 202414,4414,4814,3314,3714,37209.600
12 ene 202414,4314,5114,2914,3414,3494.800
11 ene 202414,3714,3714,1414,1914,1989.800
10 ene 202414,2814,2914,0714,1214,1299.800
09 ene 202414,4114,4114,2214,3214,3285.000
09 ene 20240.439 Dividendo
08 ene 202414,8914,9514,7814,8714,4396.600
05 ene 202415,0015,1714,9314,9414,5069.900
04 ene 202415,1715,1714,9314,9314,4973.600
03 ene 202414,6314,9114,6314,9114,4798.500
02 ene 202414,8514,9014,8014,8014,3652.700
29 dic 202314,8314,9014,8014,8514,41137.500
28 dic 202315,0915,0914,8314,8314,3937.000
27 dic 202315,2515,3415,1815,3014,8547.900
26 dic 202314,9715,2414,8315,1514,7041.300
22 dic 202315,0615,0614,9614,9714,5335.200
21 dic 202314,8815,0414,8714,9614,5232.500
20 dic 202314,9515,0014,8414,8414,4063.800
19 dic 202314,8314,9014,7514,9014,4682.400
18 dic 202314,8914,8914,7414,7414,30125.300
15 dic 202314,6314,6314,4914,5214,09140.000
14 dic 202314,7214,8214,7214,7314,3033.700
13 dic 202314,3914,5114,2214,4314,0049.200
12 dic 202314,6414,6414,5114,5714,1473.500
11 dic 202314,8214,9214,8014,9014,4639.400
08 dic 202314,8615,0514,8615,0114,5775.600
07 dic 202314,8814,9314,8414,8814,44107.400
06 dic 202315,1015,1214,8714,8714,4358.800
05 dic 202315,0615,1414,9714,9714,5339.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...