|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 13,282,100 | 27.95 | 28.78 | 27.66 | 28.67 | 00:00:00 | | 2007-08-09 | 14,531,300 | 28.32 | 28.61 | 27.75 | 28.02 | 00:00:00 | | 2007-08-10 | 11,602,200 | 27.51 | 28.00 | 27.14 | 27.16 | 00:00:00 | | 2007-08-13 | 5,077,500 | 27.51 | 27.95 | 27.23 | 27.85 | 00:00:00 | | 2007-08-14 | 5,145,100 | 27.43 | 27.95 | 27.21 | 27.30 | 00:00:00 | | 2007-08-15 | 5,673,300 | 27.24 | 27.46 | 26.75 | 27.24 | 00:00:00 | | 2007-08-16 | 10,802,500 | 26.82 | 26.87 | 25.92 | 26.02 | 00:00:00 | | 2007-08-17 | 12,039,100 | 26.88 | 26.94 | 25.71 | 26.54 | 00:00:00 | | 2007-08-20 | 7,909,100 | 26.48 | 26.76 | 26.17 | 26.25 | 00:00:00 | | 2007-08-21 | 8,597,600 | 26.20 | 26.29 | 25.75 | 26.03 | 00:00:00 | | 2007-08-22 | 7,847,500 | 26.08 | 26.39 | 26.04 | 26.13 | 00:00:00 | | 2007-08-23 | 6,201,200 | 26.39 | 26.43 | 25.94 | 25.94 | 00:00:00 | | 2007-08-24 | 4,584,200 | 25.73 | 26.25 | 25.73 | 26.14 | 00:00:00 | | 2007-08-27 | 4,160,400 | 26.21 | 26.34 | 25.85 | 25.90 | 00:00:00 | | 2007-08-28 | 23,876,000 | 25.87 | 26.00 | 25.47 | 25.60 | 00:00:00 | | 2007-08-29 | 6,607,100 | 25.49 | 25.89 | 25.38 | 25.82 | 00:00:00 | | 2007-08-30 | 7,354,600 | 25.90 | 26.33 | 25.90 | 26.16 | 00:00:00 | | 2007-08-31 | 5,433,200 | 26.24 | 26.70 | 26.20 | 26.48 | 00:00:00 | | 2007-09-03 | 5,724,500 | 26.44 | 26.65 | 26.27 | 26.45 | 00:00:00 | | 2007-09-04 | 7,805,000 | 26.06 | 26.43 | 26.01 | 26.34 | 00:00:00 | | 2007-09-05 | 7,424,200 | 26.28 | 26.48 | 25.73 | 25.78 | 00:00:00 | | 2007-09-06 | 13,522,100 | 25.90 | 26.06 | 25.28 | 25.46 | 00:00:00 | | 2007-09-07 | 14,229,100 | 25.18 | 25.43 | 24.50 | 24.68 | 00:00:00 | | 2007-09-10 | 17,844,800 | 24.60 | 25.09 | 24.36 | 24.43 | 00:00:00 | | 2007-09-11 | 8,019,700 | 24.74 | 24.95 | 24.37 | 24.89 | 00:00:00 | | 2007-09-12 | 10,339,600 | 24.75 | 25.03 | 24.44 | 24.83 | 00:00:00 | | 2007-09-13 | 7,625,300 | 24.84 | 24.91 | 24.46 | 24.63 | 00:00:00 | | 2007-09-14 | 9,429,000 | 24.49 | 24.62 | 23.71 | 24.33 | 00:00:00 | | 2007-09-17 | 10,321,500 | 24.29 | 24.58 | 23.84 | 24.28 | 00:00:00 | | 2007-09-18 | 11,176,800 | 24.15 | 24.97 | 24.10 | 24.81 | 00:00:00 | | 2007-09-19 | 15,872,900 | 25.20 | 26.03 | 25.12 | 25.76 | 00:00:00 | | 2007-09-20 | 8,912,500 | 25.76 | 25.95 | 25.47 | 25.53 | 00:00:00 | | 2007-09-21 | 12,813,900 | 25.45 | 25.70 | 25.22 | 25.32 | 00:00:00 | | 2007-09-24 | 16,949,800 | 25.33 | 25.49 | 25.25 | 25.35 | 00:00:00 | | 2007-09-25 | 7,569,500 | 25.16 | 25.45 | 25.02 | 25.20 | 00:00:00 | | 2007-09-26 | 10,255,400 | 25.34 | 25.84 | 25.27 | 25.47 | 00:00:00 | | 2007-09-27 | 8,535,200 | 25.55 | 25.80 | 25.20 | 25.29 | 00:00:00 | | 2007-09-28 | 10,695,000 | 25.20 | 25.28 | 24.79 | 25.05 | 00:00:00 | | 2007-10-01 | 9,773,600 | 25.01 | 25.10 | 24.62 | 24.90 | 00:00:00 | | 2007-10-02 | 8,726,100 | 25.09 | 25.13 | 24.90 | 25.07 | 00:00:00 | | 2007-10-03 | 5,660,500 | 25.07 | 25.17 | 24.82 | 25.10 | 00:00:00 | | 2007-10-04 | 10,169,900 | 25.07 | 25.46 | 24.90 | 25.20 | 00:00:00 | | 2007-10-05 | 5,202,000 | 25.11 | 25.50 | 25.09 | 25.45 | 00:00:00 | | 2007-10-08 | 4,701,900 | 25.38 | 25.60 | 25.11 | 25.44 | 00:00:00 | | 2007-10-09 | 9,030,300 | 25.35 | 25.57 | 25.06 | 25.45 | 00:00:00 | | 2007-10-10 | 6,101,900 | 25.52 | 25.53 | 25.17 | 25.38 | 00:00:00 | | 2007-10-11 | 9,356,500 | 25.33 | 25.53 | 25.15 | 25.42 | 00:00:00 | | 2007-10-12 | 6,846,100 | 25.40 | 25.61 | 25.07 | 25.60 | 00:00:00 | | 2007-10-15 | 7,098,900 | 25.56 | 25.79 | 25.44 | 25.57 | 00:00:00 | | 2007-10-16 | 10,632,000 | 25.56 | 25.90 | 25.49 | 25.77 | 00:00:00 | | 2007-10-17 | 9,026,800 | 25.72 | 26.05 | 25.54 | 25.62 | 00:00:00 | | 2007-10-18 | 18,691,600 | 26.39 | 26.72 | 26.30 | 26.44 | 00:00:00 | | 2007-10-19 | 25,353,600 | 26.63 | 27.48 | 26.53 | 27.27 | 00:00:00 | | 2007-10-22 | 12,529,200 | 26.98 | 27.10 | 26.59 | 26.74 | 00:00:00 | | 2007-10-23 | 10,402,500 | 26.73 | 26.78 | 26.52 | 26.67 | 00:00:00 | | 2007-10-24 | 9,807,200 | 26.57 | 26.71 | 26.35 | 26.40 | 00:00:00 | | 2007-10-25 | 8,334,100 | 26.90 | 26.93 | 26.31 | 26.46 | 00:00:00 | | 2007-10-26 | 8,922,900 | 26.51 | 26.92 | 26.40 | 26.84 | 00:00:00 | | 2007-10-29 | 7,867,700 | 27.10 | 27.41 | 26.99 | 27.33 | 00:00:00 | | 2007-10-30 | 8,674,300 | 27.17 | 27.30 | 26.93 | 27.16 | 00:00:00 | | 2007-10-31 | 11,194,200 | 26.94 | 27.26 | 26.55 | 27.25 | 00:00:00 | | 2007-11-01 | 11,247,900 | 27.25 | 27.69 | 26.94 | 27.19 | 00:00:00 | | 2007-11-02 | 7,048,800 | 27.09 | 27.40 | 26.89 | 27.02 | 00:00:00 | | 2007-11-05 | 8,211,900 | 26.82 | 27.39 | 26.71 | 27.15 | 00:00:00 | | 2007-11-06 | 8,240,300 | 27.28 | 27.30 | 26.66 | 26.79 | 00:00:00 | | 2007-11-07 | 7,586,700 | 26.83 | 27.08 | 26.31 | 26.71 | 00:00:00 | | 2007-11-08 | 10,583,800 | 26.51 | 26.75 | 26.18 | 26.64 | 00:00:00 | | 2007-11-09 | 18,764,500 | 26.77 | 27.30 | 26.60 | 26.99 | 00:00:00 | | 2007-11-12 | 8,222,500 | 26.85 | 26.91 | 26.42 | 26.52 | 00:00:00 | | 2007-11-13 | 14,311,500 | 26.32 | 26.35 | 25.95 | 26.32 | 00:00:00 | | 2007-11-14 | 12,768,100 | 26.44 | 26.47 | 26.08 | 26.13 | 00:00:00 | | 2007-11-15 | 13,339,600 | 25.83 | 25.98 | 25.52 | 25.66 | 00:00:00 | | 2007-11-16 | 13,146,200 | 25.32 | 25.56 | 25.11 | 25.33 | 00:00:00 | | 2007-11-19 | 10,615,800 | 25.29 | 25.75 | 24.76 | 24.88 | 00:00:00 | | 2007-11-20 | 11,518,500 | 24.95 | 25.23 | 24.80 | 25.12 | 00:00:00 | | 2007-11-21 | 12,367,400 | 25.20 | 25.45 | 24.62 | 24.76 | 00:00:00 | | 2007-11-22 | 5,573,600 | 24.79 | 25.07 | 24.76 | 24.92 | 00:00:00 | | 2007-11-23 | 7,340,300 | 25.00 | 25.06 | 24.55 | 24.97 | 00:00:00 | | 2007-11-26 | 10,310,100 | 25.03 | 25.35 | 24.05 | 24.50 | 00:00:00 | | 2007-11-27 | 11,850,400 | 24.50 | 24.50 | 23.86 | 24.31 | 00:00:00 | | 2007-11-28 | 10,448,100 | 24.41 | 24.67 | 24.02 | 24.62 | 00:00:00 | | 2007-11-29 | 9,399,000 | 24.79 | 25.13 | 24.68 | 24.90 | 00:00:00 | | 2007-11-30 | 9,888,100 | 25.28 | 25.49 | 24.99 | 25.18 | 00:00:00 | | 2007-12-03 | 6,401,700 | 25.22 | 25.29 | 24.80 | 24.88 | 00:00:00 | | 2007-12-04 | 9,287,100 | 24.93 | 25.08 | 24.59 | 24.66 | 00:00:00 | | 2007-12-05 | 11,369,000 | 24.88 | 25.40 | 24.81 | 25.25 | 00:00:00 | | 2007-12-06 | 6,650,500 | 25.48 | 25.50 | 25.02 | 25.09 | 00:00:00 | | 2007-12-07 | 8,421,100 | 25.29 | 25.50 | 25.00 | 25.19 | 00:00:00 | | 2007-12-10 | 8,966,400 | 25.30 | 25.30 | 24.80 | 24.98 | 00:00:00 | | 2007-12-11 | 9,825,400 | 25.14 | 25.31 | 24.82 | 25.22 | 00:00:00 | | 2007-12-12 | 11,693,000 | 24.94 | 25.90 | 24.92 | 25.36 | 00:00:00 | | 2007-12-13 | 12,989,000 | 25.39 | 25.46 | 24.84 | 25.00 | 00:00:00 | | 2007-12-14 | 7,699,600 | 25.30 | 25.35 | 24.96 | 25.15 | 00:00:00 | | 2007-12-17 | 26,724,400 | 24.91 | 25.11 | 24.76 | 24.78 | 00:00:00 | | 2007-12-18 | 14,473,200 | 24.76 | 25.00 | 24.47 | 24.47 | 00:00:00 | | 2007-12-19 | 16,899,900 | 24.50 | 24.77 | 24.38 | 24.38 | 00:00:00 | | 2007-12-20 | 21,852,700 | 24.65 | 24.65 | 24.00 | 24.09 | 00:00:00 | | 2007-12-21 | 20,948,800 | 24.24 | 24.30 | 23.83 | 23.88 | 00:00:00 | | 2007-12-24 | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 00:00:00 | | 2007-12-25 | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 00:00:00 | | 2007-12-26 | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 00:00:00 | | 2007-12-27 | 27,045,500 | 24.20 | 24.68 | 24.00 | 24.28 | 00:00:00 | | 2007-12-28 | 23,962,200 | 24.27 | 24.53 | 24.22 | 24.38 | 00:00:00 | | 2007-12-31 | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 00:00:00 | | 2008-01-01 | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 00:00:00 | | 2008-01-02 | 29,825,100 | 24.25 | 24.95 | 24.15 | 24.70 | 00:00:00 | | 2008-01-03 | 31,820,000 | 24.87 | 25.12 | 24.75 | 24.87 | 00:00:00 | | 2008-01-04 | 20,609,200 | 24.81 | 25.44 | 24.41 | 24.60 | 00:00:00 | | 2008-01-07 | 14,584,700 | 24.65 | 25.19 | 24.60 | 24.98 | 00:00:00 | | 2008-01-08 | 18,408,400 | 24.98 | 25.11 | 24.74 | 24.81 | 00:00:00 | | 2008-01-09 | 23,483,100 | 24.96 | 25.11 | 24.73 | 25.07 | 00:00:00 | | 2008-01-10 | 19,940,600 | 25.08 | 25.10 | 24.65 | 24.71 | 00:00:00 | | 2008-01-11 | 17,178,900 | 24.60 | 24.74 | 24.13 | 24.39 | 00:00:00 | | 2008-01-14 | 39,632,500 | 24.39 | 24.50 | 23.96 | 24.09 | 00:00:00 | | 2008-01-15 | 22,206,200 | 23.73 | 23.73 | 22.57 | 22.75 | 00:00:00 | | 2008-01-16 | 63,200,100 | 22.54 | 22.75 | 22.11 | 22.39 | 00:00:00 | | 2008-01-17 | 12,419,900 | 22.48 | 22.80 | 22.10 | 22.21 | 00:00:00 | | 2008-01-18 | 27,173,000 | 22.40 | 22.82 | 21.90 | 22.01 | 00:00:00 | | 2008-01-21 | 30,285,000 | 21.84 | 22.00 | 19.58 | 19.86 | 00:00:00 | | 2008-01-22 | 21,001,400 | 19.07 | 20.70 | 18.27 | 20.33 | 00:00:00 | | 2008-01-23 | 19,632,400 | 20.55 | 20.84 | 19.31 | 19.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
