|
 REPSOL - [Ticker: REP.MC] |     | | Last Trade | 15.06 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.25 (+0.98%) | Open | 15.16 | | High | 15.16 | Low | 15.02 | | Volume | 8,065,069 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REP.MC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 4,615,300 | 25.02 | 25.07 | 24.80 | 24.92 | 00:00:00 | | 2007-02-22 | 4,278,800 | 24.92 | 25.14 | 24.82 | 24.86 | 00:00:00 | | 2007-02-23 | 7,376,600 | 24.88 | 25.02 | 24.80 | 24.99 | 00:00:00 | | 2007-02-26 | 5,583,900 | 25.06 | 25.32 | 25.04 | 25.19 | 00:00:00 | | 2007-02-27 | 19,640,400 | 24.70 | 24.94 | 24.40 | 24.54 | 00:00:00 | | 2007-02-28 | 13,143,200 | 24.30 | 24.40 | 24.00 | 24.03 | 00:00:00 | | 2007-03-01 | 17,098,600 | 23.81 | 24.29 | 23.40 | 23.76 | 00:00:00 | | 2007-03-02 | 12,193,900 | 23.72 | 24.01 | 23.24 | 23.45 | 00:00:00 | | 2007-03-05 | 17,897,900 | 23.00 | 23.50 | 23.00 | 23.33 | 00:00:00 | | 2007-03-06 | 6,385,600 | 23.40 | 23.52 | 23.24 | 23.36 | 00:00:00 | | 2007-03-07 | 6,126,000 | 23.36 | 23.50 | 23.16 | 23.33 | 00:00:00 | | 2007-03-08 | 7,067,600 | 23.58 | 23.82 | 23.44 | 23.82 | 00:00:00 | | 2007-03-09 | 8,547,100 | 24.00 | 24.14 | 23.62 | 24.02 | 00:00:00 | | 2007-03-12 | 7,564,100 | 24.18 | 24.19 | 23.71 | 23.96 | 00:00:00 | | 2007-03-13 | 8,431,500 | 23.77 | 24.00 | 23.70 | 23.78 | 00:00:00 | | 2007-03-14 | 15,200,200 | 22.90 | 23.49 | 22.90 | 23.02 | 00:00:00 | | 2007-03-15 | 18,685,500 | 23.25 | 23.42 | 23.04 | 23.42 | 00:00:00 | | 2007-03-16 | 23,227,500 | 23.43 | 24.35 | 23.12 | 24.16 | 00:00:00 | | 2007-03-19 | 20,077,300 | 24.00 | 24.18 | 23.67 | 24.06 | 00:00:00 | | 2007-03-20 | 8,725,500 | 23.94 | 24.10 | 23.80 | 24.09 | 00:00:00 | | 2007-03-21 | 8,453,600 | 24.05 | 24.11 | 23.85 | 23.92 | 00:00:00 | | 2007-03-22 | 10,636,600 | 24.18 | 24.30 | 23.83 | 24.19 | 00:00:00 | | 2007-03-23 | 30,950,000 | 24.11 | 25.94 | 24.05 | 25.03 | 00:00:00 | | 2007-03-26 | 10,796,000 | 25.51 | 25.75 | 24.80 | 24.92 | 00:00:00 | | 2007-03-27 | 14,063,500 | 25.10 | 25.13 | 24.30 | 24.62 | 00:00:00 | | 2007-03-28 | 10,024,800 | 24.65 | 25.05 | 24.48 | 24.96 | 00:00:00 | | 2007-03-29 | 7,670,000 | 25.00 | 25.28 | 24.97 | 25.22 | 00:00:00 | | 2007-03-30 | 5,893,400 | 25.19 | 25.51 | 25.05 | 25.24 | 00:00:00 | | 2007-04-02 | 5,362,400 | 25.14 | 25.42 | 25.05 | 25.28 | 00:00:00 | | 2007-04-03 | 9,979,400 | 25.47 | 25.50 | 25.27 | 25.50 | 00:00:00 | | 2007-04-04 | 8,280,500 | 25.52 | 25.63 | 25.17 | 25.34 | 00:00:00 | | 2007-04-05 | 6,330,600 | 25.39 | 25.59 | 25.32 | 25.51 | 00:00:00 | | 2007-04-06 | 0 | 25.51 | 25.51 | 25.51 | 25.51 | 00:00:00 | | 2007-04-09 | 0 | 25.51 | 25.51 | 25.51 | 25.51 | 00:00:00 | | 2007-04-10 | 6,315,700 | 25.56 | 25.60 | 25.36 | 25.41 | 00:00:00 | | 2007-04-11 | 11,183,300 | 25.50 | 26.02 | 25.47 | 25.68 | 00:00:00 | | 2007-04-12 | 11,751,600 | 25.84 | 26.11 | 25.57 | 25.96 | 00:00:00 | | 2007-04-13 | 12,028,700 | 25.89 | 26.42 | 25.89 | 26.29 | 00:00:00 | | 2007-04-16 | 9,731,600 | 26.30 | 26.41 | 25.95 | 26.02 | 00:00:00 | | 2007-04-17 | 7,346,600 | 26.00 | 26.20 | 25.71 | 26.09 | 00:00:00 | | 2007-04-18 | 6,793,300 | 26.02 | 26.03 | 25.72 | 25.74 | 00:00:00 | | 2007-04-19 | 10,845,100 | 25.59 | 25.70 | 25.08 | 25.66 | 00:00:00 | | 2007-04-20 | 8,684,400 | 25.76 | 25.99 | 25.53 | 25.79 | 00:00:00 | | 2007-04-23 | 4,386,600 | 25.86 | 26.00 | 25.56 | 25.85 | 00:00:00 | | 2007-04-24 | 13,696,900 | 25.70 | 25.88 | 24.90 | 25.05 | 00:00:00 | | 2007-04-25 | 8,482,700 | 25.02 | 25.15 | 24.60 | 25.02 | 00:00:00 | | 2007-04-26 | 8,588,700 | 25.20 | 25.25 | 24.92 | 25.01 | 00:00:00 | | 2007-04-27 | 10,451,800 | 24.99 | 24.99 | 24.20 | 24.32 | 00:00:00 | | 2007-04-30 | 8,153,400 | 24.19 | 24.64 | 24.12 | 24.24 | 00:00:00 | | 2007-05-01 | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 00:00:00 | | 2007-05-02 | 18,347,300 | 24.29 | 24.74 | 24.29 | 24.47 | 00:00:00 | | 2007-05-03 | 9,656,400 | 24.63 | 24.71 | 24.16 | 24.57 | 00:00:00 | | 2007-05-04 | 11,769,200 | 24.77 | 25.20 | 24.58 | 24.92 | 00:00:00 | | 2007-05-07 | 5,606,200 | 25.05 | 25.09 | 24.80 | 24.90 | 00:00:00 | | 2007-05-08 | 7,442,000 | 24.75 | 24.90 | 24.67 | 24.81 | 00:00:00 | | 2007-05-09 | 7,138,600 | 24.88 | 25.35 | 24.62 | 24.97 | 00:00:00 | | 2007-05-10 | 6,659,300 | 25.00 | 25.14 | 24.68 | 24.81 | 00:00:00 | | 2007-05-11 | 14,986,800 | 24.65 | 25.28 | 24.48 | 25.26 | 00:00:00 | | 2007-05-14 | 8,336,300 | 25.05 | 25.60 | 25.05 | 25.31 | 00:00:00 | | 2007-05-15 | 9,132,000 | 25.12 | 25.52 | 25.12 | 25.45 | 00:00:00 | | 2007-05-16 | 10,730,800 | 25.40 | 25.97 | 25.36 | 25.90 | 00:00:00 | | 2007-05-17 | 11,931,200 | 25.97 | 26.52 | 25.92 | 26.47 | 00:00:00 | | 2007-05-18 | 13,403,300 | 26.57 | 27.19 | 26.50 | 26.91 | 00:00:00 | | 2007-05-21 | 18,460,200 | 27.07 | 27.34 | 26.91 | 27.01 | 00:00:00 | | 2007-05-22 | 8,789,100 | 27.20 | 27.44 | 26.86 | 26.96 | 00:00:00 | | 2007-05-23 | 8,184,600 | 26.87 | 27.03 | 26.70 | 26.93 | 00:00:00 | | 2007-05-24 | 6,077,000 | 26.95 | 26.95 | 26.67 | 26.75 | 00:00:00 | | 2007-05-25 | 8,094,700 | 26.69 | 26.74 | 26.41 | 26.60 | 00:00:00 | | 2007-05-28 | 1,579,700 | 26.69 | 26.70 | 26.55 | 26.66 | 00:00:00 | | 2007-05-29 | 6,662,300 | 26.71 | 26.98 | 26.63 | 26.93 | 00:00:00 | | 2007-05-30 | 5,225,100 | 26.71 | 26.85 | 26.58 | 26.72 | 00:00:00 | | 2007-05-31 | 12,110,100 | 26.98 | 27.48 | 26.79 | 27.25 | 00:00:00 | | 2007-06-01 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2007-06-04 | 15,325,900 | 27.50 | 27.70 | 26.99 | 27.20 | 00:00:00 | | 2007-06-05 | 7,452,000 | 27.30 | 27.30 | 26.88 | 26.95 | 00:00:00 | | 2007-06-06 | 12,605,000 | 26.95 | 27.17 | 26.30 | 26.40 | 00:00:00 | | 2007-06-07 | 15,392,700 | 26.60 | 26.80 | 26.20 | 26.30 | 00:00:00 | | 2007-06-08 | 7,146,200 | 26.17 | 26.67 | 26.06 | 26.39 | 00:00:00 | | 2007-06-11 | 17,744,200 | 26.65 | 26.95 | 26.48 | 26.91 | 00:00:00 | | 2007-06-12 | 36,777,200 | 26.93 | 27.08 | 26.42 | 26.59 | 00:00:00 | | 2007-06-13 | 13,536,900 | 26.45 | 27.08 | 26.32 | 26.97 | 00:00:00 | | 2007-06-14 | 15,003,500 | 27.19 | 27.71 | 26.97 | 27.65 | 00:00:00 | | 2007-06-15 | 33,687,700 | 27.67 | 28.85 | 27.67 | 28.76 | 00:00:00 | | 2007-06-18 | 35,202,900 | 28.74 | 29.15 | 28.37 | 28.87 | 00:00:00 | | 2007-06-19 | 22,377,900 | 28.71 | 29.12 | 28.32 | 28.60 | 00:00:00 | | 2007-06-20 | 17,790,500 | 28.90 | 29.35 | 28.65 | 28.88 | 00:00:00 | | 2007-06-21 | 19,349,600 | 28.64 | 29.26 | 28.56 | 29.10 | 00:00:00 | | 2007-06-22 | 19,912,800 | 29.10 | 29.19 | 28.61 | 28.83 | 00:00:00 | | 2007-06-25 | 9,267,200 | 28.46 | 28.92 | 28.41 | 28.87 | 00:00:00 | | 2007-06-26 | 18,621,300 | 28.61 | 29.16 | 28.60 | 28.99 | 00:00:00 | | 2007-06-27 | 17,992,100 | 28.70 | 28.79 | 28.03 | 28.28 | 00:00:00 | | 2007-06-28 | 11,413,600 | 28.50 | 28.94 | 28.24 | 28.94 | 00:00:00 | | 2007-06-29 | 11,733,600 | 28.78 | 29.25 | 28.65 | 29.25 | 00:00:00 | | 2007-07-02 | 60,508,300 | 28.92 | 30.06 | 28.92 | 29.95 | 00:00:00 | | 2007-07-03 | 14,356,900 | 29.82 | 30.17 | 29.75 | 30.09 | 00:00:00 | | 2007-07-04 | 13,345,000 | 30.01 | 30.47 | 29.91 | 30.35 | 00:00:00 | | 2007-07-05 | 9,080,700 | 30.21 | 30.43 | 29.82 | 29.94 | 00:00:00 | | 2007-07-06 | 30,883,900 | 29.94 | 30.38 | 29.89 | 30.29 | 00:00:00 | | 2007-07-09 | 14,471,200 | 30.44 | 30.59 | 29.92 | 30.16 | 00:00:00 | | 2007-07-10 | 9,357,500 | 30.17 | 30.34 | 29.41 | 29.64 | 00:00:00 | | 2007-07-11 | 13,430,400 | 29.43 | 29.85 | 29.11 | 29.62 | 00:00:00 | | 2007-07-12 | 9,129,900 | 29.70 | 29.75 | 29.32 | 29.68 | 00:00:00 | | 2007-07-13 | 8,425,600 | 29.79 | 29.83 | 29.29 | 29.48 | 00:00:00 | | 2007-07-16 | 16,143,700 | 29.58 | 29.58 | 29.17 | 29.38 | 00:00:00 | | 2007-07-17 | 11,792,200 | 29.11 | 29.51 | 29.01 | 29.38 | 00:00:00 | | 2007-07-18 | 13,416,100 | 29.12 | 29.50 | 28.90 | 29.06 | 00:00:00 | | 2007-07-19 | 15,758,800 | 29.16 | 29.59 | 29.07 | 29.40 | 00:00:00 | | 2007-07-20 | 18,200,000 | 29.26 | 29.49 | 28.71 | 28.80 | 00:00:00 | | 2007-07-23 | 4,539,300 | 28.81 | 29.14 | 28.68 | 29.03 | 00:00:00 | | 2007-07-24 | 7,997,000 | 29.28 | 29.28 | 28.45 | 28.46 | 00:00:00 | | 2007-07-25 | 13,054,200 | 28.42 | 28.43 | 27.74 | 28.16 | 00:00:00 | | 2007-07-26 | 15,008,400 | 28.00 | 28.00 | 26.88 | 26.96 | 00:00:00 | | 2007-07-27 | 19,617,800 | 26.50 | 27.13 | 26.25 | 27.00 | 00:00:00 | | 2007-07-30 | 8,427,200 | 27.19 | 27.63 | 26.92 | 27.35 | 00:00:00 | | 2007-07-31 | 9,633,600 | 27.68 | 28.04 | 27.52 | 27.94 | 00:00:00 | | 2007-08-01 | 11,300,600 | 27.46 | 28.24 | 27.40 | 27.83 | 00:00:00 | | 2007-08-02 | 9,194,500 | 28.10 | 28.10 | 27.37 | 27.57 | 00:00:00 | | 2007-08-03 | 8,757,700 | 27.51 | 27.55 | 26.95 | 27.06 | 00:00:00 | | 2007-08-06 | 6,880,000 | 26.67 | 27.20 | 26.66 | 27.01 | 00:00:00 | | 2007-08-07 | 7,612,100 | 27.28 | 27.80 | 27.15 | 27.68 | 00:00:00 | | 2007-08-08 | 13,282,100 | 27.95 | 28.78 | 27.66 | 28.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
