|
 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 | | 2008-01-23 | 19,632,400 | 20.55 | 20.84 | 19.31 | 19.45 | 00:00:00 | | 2008-01-24 | 22,731,700 | 20.21 | 21.28 | 19.84 | 21.18 | 00:00:00 | | 2008-01-25 | 15,753,500 | 21.39 | 21.83 | 20.96 | 21.07 | 00:00:00 | | 2008-01-28 | 11,629,300 | 20.78 | 21.12 | 20.40 | 21.01 | 00:00:00 | | 2008-01-29 | 15,829,500 | 21.60 | 21.97 | 21.12 | 21.56 | 00:00:00 | | 2008-01-30 | 8,931,800 | 21.59 | 21.74 | 21.18 | 21.35 | 00:00:00 | | 2008-01-31 | 12,544,800 | 21.44 | 21.75 | 20.77 | 21.33 | 00:00:00 | | 2008-02-01 | 10,936,700 | 21.62 | 22.07 | 21.19 | 22.00 | 00:00:00 | | 2008-02-04 | 6,821,600 | 22.25 | 22.40 | 21.96 | 22.04 | 00:00:00 | | 2008-02-05 | 14,661,800 | 22.09 | 22.10 | 20.62 | 20.83 | 00:00:00 | | 2008-02-06 | 11,033,400 | 20.74 | 21.43 | 20.67 | 21.00 | 00:00:00 | | 2008-02-07 | 12,124,600 | 20.95 | 21.01 | 20.33 | 20.61 | 00:00:00 | | 2008-02-08 | 6,952,900 | 20.66 | 21.22 | 20.50 | 20.86 | 00:00:00 | | 2008-02-11 | 12,287,700 | 20.73 | 21.61 | 20.67 | 21.09 | 00:00:00 | | 2008-02-12 | 15,957,900 | 21.30 | 22.30 | 21.30 | 22.10 | 00:00:00 | | 2008-02-13 | 8,336,300 | 21.77 | 22.25 | 21.77 | 22.00 | 00:00:00 | | 2008-02-14 | 17,403,700 | 22.51 | 23.00 | 22.42 | 22.79 | 00:00:00 | | 2008-02-15 | 11,631,300 | 22.81 | 22.97 | 22.10 | 22.38 | 00:00:00 | | 2008-02-18 | 4,856,200 | 22.53 | 22.77 | 22.42 | 22.59 | 00:00:00 | | 2008-02-19 | 7,752,900 | 22.47 | 22.85 | 22.14 | 22.61 | 00:00:00 | | 2008-02-20 | 9,692,600 | 22.33 | 22.51 | 21.86 | 22.19 | 00:00:00 | | 2008-02-21 | 6,327,200 | 22.40 | 22.57 | 22.03 | 22.19 | 00:00:00 | | 2008-02-22 | 6,608,400 | 22.08 | 22.30 | 21.70 | 21.92 | 00:00:00 | | 2008-02-25 | 8,679,900 | 22.08 | 22.54 | 22.06 | 22.44 | 00:00:00 | | 2008-02-26 | 11,713,300 | 22.49 | 23.18 | 22.29 | 23.09 | 00:00:00 | | 2008-02-27 | 9,279,300 | 23.00 | 23.25 | 22.66 | 22.91 | 00:00:00 | | 2008-02-28 | 14,562,700 | 22.89 | 23.36 | 22.67 | 23.08 | 00:00:00 | | 2008-02-29 | 12,332,300 | 23.24 | 23.35 | 22.56 | 22.85 | 00:00:00 | | 2008-03-03 | 11,032,300 | 22.54 | 22.58 | 21.95 | 21.99 | 00:00:00 | | 2008-03-04 | 12,233,400 | 22.04 | 22.16 | 21.02 | 21.15 | 00:00:00 | | 2008-03-05 | 8,922,700 | 21.25 | 21.85 | 21.22 | 21.72 | 00:00:00 | | 2008-03-06 | 9,805,400 | 21.74 | 21.95 | 21.15 | 21.19 | 00:00:00 | | 2008-03-07 | 9,046,800 | 21.00 | 21.20 | 20.59 | 20.89 | 00:00:00 | | 2008-03-10 | 7,578,500 | 20.86 | 21.32 | 20.55 | 20.95 | 00:00:00 | | 2008-03-11 | 12,998,900 | 21.27 | 21.94 | 21.15 | 21.79 | 00:00:00 | | 2008-03-12 | 17,169,800 | 22.02 | 22.39 | 22.02 | 22.16 | 00:00:00 | | 2008-03-13 | 13,378,400 | 21.92 | 22.75 | 21.55 | 22.54 | 00:00:00 | | 2008-03-14 | 11,728,500 | 22.73 | 22.92 | 22.20 | 22.52 | 00:00:00 | | 2008-03-17 | 11,777,200 | 21.85 | 22.32 | 21.51 | 21.58 | 00:00:00 | | 2008-03-18 | 9,410,300 | 21.85 | 22.43 | 21.73 | 22.35 | 00:00:00 | | 2008-03-19 | 7,952,200 | 22.56 | 22.65 | 21.99 | 22.08 | 00:00:00 | | 2008-03-20 | 14,495,000 | 21.81 | 22.13 | 21.52 | 21.86 | 00:00:00 | | 2008-03-21 | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 00:00:00 | | 2008-03-24 | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 00:00:00 | | 2008-03-25 | 8,085,500 | 22.50 | 22.56 | 22.09 | 22.46 | 00:00:00 | | 2008-03-26 | 8,533,600 | 22.32 | 22.48 | 22.11 | 22.43 | 00:00:00 | | 2008-03-27 | 5,888,800 | 22.27 | 22.76 | 22.27 | 22.52 | 00:00:00 | | 2008-03-28 | 6,100,300 | 22.58 | 22.70 | 22.15 | 22.27 | 00:00:00 | | 2008-03-31 | 7,976,200 | 22.11 | 22.32 | 21.76 | 21.86 | 00:00:00 | | 2008-04-01 | 8,275,600 | 21.68 | 22.46 | 21.68 | 22.46 | 00:00:00 | | 2008-04-02 | 14,025,000 | 22.67 | 23.64 | 22.58 | 23.49 | 00:00:00 | | 2008-04-03 | 10,393,100 | 23.51 | 23.74 | 23.24 | 23.45 | 00:00:00 | | 2008-04-04 | 6,690,300 | 23.39 | 23.84 | 23.39 | 23.80 | 00:00:00 | | 2008-04-07 | 11,021,300 | 24.00 | 24.56 | 23.90 | 24.45 | 00:00:00 | | 2008-04-08 | 7,670,900 | 24.32 | 24.49 | 24.16 | 24.43 | 00:00:00 | | 2008-04-09 | 10,947,900 | 24.43 | 24.49 | 23.77 | 24.04 | 00:00:00 | | 2008-04-10 | 6,349,700 | 24.01 | 24.14 | 23.48 | 23.92 | 00:00:00 | | 2008-04-11 | 5,657,300 | 24.07 | 24.35 | 23.37 | 23.53 | 00:00:00 | | 2008-04-14 | 6,583,700 | 23.60 | 23.75 | 23.22 | 23.50 | 00:00:00 | | 2008-04-15 | 42,351,400 | 26.20 | 26.75 | 25.50 | 25.68 | 00:00:00 | | 2008-04-16 | 14,145,300 | 25.55 | 25.95 | 25.11 | 25.79 | 00:00:00 | | 2008-04-17 | 8,987,700 | 25.88 | 25.91 | 25.50 | 25.53 | 00:00:00 | | 2008-04-18 | 10,347,800 | 25.65 | 26.38 | 25.60 | 26.21 | 00:00:00 | | 2008-04-21 | 8,364,600 | 26.19 | 26.55 | 25.83 | 25.96 | 00:00:00 | | 2008-04-22 | 6,669,900 | 25.95 | 26.08 | 25.68 | 25.86 | 00:00:00 | | 2008-04-23 | 6,713,500 | 25.98 | 26.15 | 25.58 | 25.96 | 00:00:00 | | 2008-04-24 | 8,684,900 | 25.98 | 26.32 | 25.64 | 26.20 | 00:00:00 | | 2008-04-25 | 6,959,100 | 25.92 | 26.35 | 25.92 | 26.16 | 00:00:00 | | 2008-04-28 | 5,211,000 | 26.20 | 26.31 | 26.05 | 26.19 | 00:00:00 | | 2008-04-29 | 5,715,800 | 26.11 | 26.34 | 25.90 | 26.09 | 00:00:00 | | 2008-04-30 | 6,710,800 | 25.98 | 26.17 | 25.65 | 26.04 | 00:00:00 | | 2008-05-02 | 8,598,100 | 26.34 | 26.74 | 26.06 | 26.63 | 00:00:00 | | 2008-05-05 | 3,004,900 | 26.64 | 26.75 | 26.37 | 26.60 | 00:00:00 | | 2008-05-06 | 8,425,300 | 26.66 | 26.97 | 26.41 | 26.66 | 00:00:00 | | 2008-05-07 | 7,584,900 | 26.75 | 26.96 | 26.62 | 26.62 | 00:00:00 | | 2008-05-08 | 5,561,300 | 26.37 | 26.67 | 26.20 | 26.61 | 00:00:00 | | 2008-05-09 | 6,015,500 | 26.56 | 26.65 | 26.11 | 26.35 | 00:00:00 | | 2008-05-12 | 6,434,800 | 26.49 | 26.70 | 26.25 | 26.43 | 00:00:00 | | 2008-05-13 | 9,254,200 | 26.69 | 26.92 | 25.94 | 26.25 | 00:00:00 | | 2008-05-14 | 7,127,500 | 26.40 | 26.98 | 26.33 | 26.90 | 00:00:00 | | 2008-05-15 | 5,084,300 | 26.85 | 26.94 | 26.66 | 26.93 | 00:00:00 | | 2008-05-16 | 9,172,200 | 27.00 | 27.32 | 26.71 | 26.89 | 00:00:00 | | 2008-05-19 | 6,039,400 | 27.10 | 27.28 | 26.68 | 27.28 | 00:00:00 | | 2008-05-20 | 5,290,300 | 27.19 | 27.24 | 26.88 | 27.03 | 00:00:00 | | 2008-05-21 | 10,725,100 | 27.16 | 27.68 | 27.00 | 27.52 | 00:00:00 | | 2008-05-22 | 8,981,000 | 27.44 | 27.86 | 27.28 | 27.57 | 00:00:00 | | 2008-05-23 | 7,148,500 | 27.51 | 27.91 | 26.90 | 26.98 | 00:00:00 | | 2008-05-26 | 2,940,700 | 26.90 | 27.15 | 26.64 | 26.80 | 00:00:00 | | 2008-05-27 | 6,495,800 | 26.78 | 27.12 | 26.15 | 26.15 | 00:00:00 | | 2008-05-28 | 7,582,100 | 26.24 | 26.64 | 25.96 | 26.44 | 00:00:00 | | 2008-05-29 | 6,322,800 | 26.49 | 26.91 | 26.34 | 26.73 | 00:00:00 | | 2008-05-30 | 11,434,500 | 26.60 | 26.73 | 26.22 | 26.60 | 00:00:00 | | 2008-06-02 | 7,078,100 | 26.50 | 26.59 | 25.90 | 26.00 | 00:00:00 | | 2008-06-03 | 10,113,000 | 25.78 | 26.70 | 25.60 | 26.61 | 00:00:00 | | 2008-06-04 | 9,793,500 | 26.70 | 26.70 | 26.04 | 26.57 | 00:00:00 | | 2008-06-05 | 6,061,700 | 26.38 | 26.74 | 26.26 | 26.58 | 00:00:00 | | 2008-06-06 | 12,921,900 | 26.87 | 27.37 | 26.55 | 26.55 | 00:00:00 | | 2008-06-10 | 6,632,200 | 26.39 | 26.54 | 26.12 | 26.15 | 00:00:00 | | 2008-06-11 | 8,611,300 | 26.17 | 26.83 | 25.97 | 25.98 | 00:00:00 | | 2008-06-12 | 11,053,700 | 26.09 | 26.88 | 25.97 | 26.80 | 00:00:00 | | 2008-06-13 | 10,952,300 | 27.20 | 27.33 | 26.68 | 27.11 | 00:00:00 | | 2008-06-16 | 7,853,200 | 26.95 | 27.08 | 26.74 | 26.93 | 00:00:00 | | 2008-06-17 | 7,995,700 | 26.97 | 27.13 | 26.81 | 26.89 | 00:00:00 | | 2008-06-18 | 8,739,600 | 26.77 | 26.80 | 26.04 | 26.15 | 00:00:00 | | 2008-06-19 | 10,809,700 | 26.08 | 26.82 | 26.04 | 26.18 | 00:00:00 | | 2008-06-20 | 13,153,100 | 26.11 | 26.46 | 25.47 | 25.89 | 00:00:00 | | 2008-06-23 | 7,297,300 | 26.30 | 26.30 | 25.41 | 25.66 | 00:00:00 | | 2008-06-24 | 9,115,100 | 25.64 | 25.80 | 25.00 | 25.14 | 00:00:00 | | 2008-06-25 | 8,401,600 | 25.23 | 25.47 | 24.98 | 25.17 | 00:00:00 | | 2008-06-26 | 8,392,700 | 25.00 | 25.12 | 24.52 | 24.61 | 00:00:00 | | 2008-06-27 | 9,493,600 | 24.63 | 25.01 | 24.22 | 24.75 | 00:00:00 | | 2008-06-30 | 9,017,300 | 24.76 | 25.30 | 24.67 | 25.03 | 00:00:00 | | 2008-07-01 | 10,708,900 | 25.05 | 25.20 | 24.03 | 24.39 | 00:00:00 | | 2008-07-02 | 7,595,500 | 24.15 | 24.84 | 24.05 | 24.43 | 00:00:00 | | 2008-07-03 | 14,343,000 | 24.12 | 24.48 | 23.82 | 24.37 | 00:00:00 | | 2008-07-04 | 4,865,400 | 24.39 | 24.71 | 23.95 | 24.17 | 00:00:00 | | 2008-07-07 | 6,038,700 | 24.31 | 24.61 | 24.21 | 24.40 | 00:00:00 | | 2008-07-08 | 8,655,400 | 23.90 | 24.14 | 23.56 | 23.69 | 00:00:00 | | 2008-07-09 | 8,844,400 | 23.48 | 23.95 | 23.30 | 23.71 | 00:00:00 | | 2008-07-10 | 15,083,900 | 23.33 | 23.36 | 22.77 | 22.99 | 00:00:00 | | 2008-07-11 | 6,937,500 | 23.30 | 23.38 | 22.50 | 22.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
