|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 6,937,500 | 23.30 | 23.38 | 22.50 | 22.63 | 00:00:00 | | 2008-07-14 | 5,269,100 | 22.70 | 22.99 | 22.52 | 22.61 | 00:00:00 | | 2008-07-15 | 10,072,700 | 22.89 | 22.89 | 21.75 | 22.02 | 00:00:00 | | 2008-07-16 | 10,757,900 | 22.19 | 22.55 | 21.32 | 21.53 | 00:00:00 | | 2008-07-17 | 10,085,700 | 21.63 | 21.89 | 21.21 | 21.89 | 00:00:00 | | 2008-07-18 | 8,858,000 | 21.65 | 22.16 | 21.31 | 21.85 | 00:00:00 | | 2008-07-21 | 5,255,500 | 21.55 | 22.13 | 21.55 | 21.76 | 00:00:00 | | 2008-07-22 | 8,974,500 | 21.58 | 22.41 | 21.56 | 22.09 | 00:00:00 | | 2008-07-23 | 6,709,800 | 22.40 | 22.45 | 22.01 | 22.34 | 00:00:00 | | 2008-07-24 | 7,379,400 | 22.01 | 22.11 | 21.65 | 21.68 | 00:00:00 | | 2008-07-25 | 5,464,700 | 21.65 | 21.78 | 21.43 | 21.53 | 00:00:00 | | 2008-07-28 | 3,532,800 | 21.51 | 21.98 | 21.50 | 21.72 | 00:00:00 | | 2008-07-29 | 7,095,600 | 21.43 | 22.13 | 21.43 | 21.71 | 00:00:00 | | 2008-07-30 | 7,583,800 | 21.38 | 21.95 | 21.30 | 21.72 | 00:00:00 | | 2008-07-31 | 11,080,200 | 21.75 | 22.17 | 21.30 | 21.62 | 00:00:00 | | 2008-08-01 | 8,557,100 | 21.41 | 21.60 | 20.70 | 20.80 | 00:00:00 | | 2008-08-04 | 7,421,100 | 20.63 | 20.81 | 20.10 | 20.21 | 00:00:00 | | 2008-08-05 | 12,824,600 | 20.17 | 20.37 | 19.90 | 20.22 | 00:00:00 | | 2008-08-06 | 9,969,100 | 20.01 | 20.70 | 20.00 | 20.53 | 00:00:00 | | 2008-08-07 | 8,592,300 | 20.54 | 20.91 | 20.39 | 20.54 | 00:00:00 | | 2008-08-08 | 8,787,800 | 20.61 | 20.85 | 20.40 | 20.63 | 00:00:00 | | 2008-08-11 | 5,120,600 | 20.53 | 21.09 | 20.50 | 20.90 | 00:00:00 | | 2008-08-12 | 8,401,500 | 20.71 | 21.25 | 20.65 | 20.90 | 00:00:00 | | 2008-08-13 | 6,871,300 | 20.75 | 21.04 | 20.51 | 20.51 | 00:00:00 | | 2008-08-14 | 6,712,900 | 20.63 | 20.90 | 20.18 | 20.30 | 00:00:00 | | 2008-08-15 | 7,880,500 | 20.38 | 20.53 | 20.21 | 20.25 | 00:00:00 | | 2008-08-18 | 4,209,100 | 20.18 | 20.76 | 20.13 | 20.39 | 00:00:00 | | 2008-08-19 | 5,818,000 | 20.17 | 20.43 | 20.00 | 20.03 | 00:00:00 | | 2008-08-20 | 7,567,600 | 20.15 | 20.45 | 20.15 | 20.35 | 00:00:00 | | 2008-08-21 | 6,566,900 | 20.20 | 20.58 | 20.11 | 20.39 | 00:00:00 | | 2008-08-22 | 6,316,500 | 20.39 | 20.84 | 20.35 | 20.79 | 00:00:00 | | 2008-08-25 | 4,102,500 | 20.59 | 20.80 | 20.41 | 20.47 | 00:00:00 | | 2008-08-26 | 5,483,000 | 20.33 | 20.57 | 20.17 | 20.38 | 00:00:00 | | 2008-08-27 | 5,474,700 | 20.51 | 21.03 | 20.35 | 20.91 | 00:00:00 | | 2008-08-28 | 5,683,600 | 20.75 | 21.11 | 20.56 | 20.97 | 00:00:00 | | 2008-08-29 | 5,499,300 | 21.10 | 21.30 | 20.99 | 21.20 | 00:00:00 | | 2008-09-01 | 6,475,400 | 21.35 | 21.59 | 21.05 | 21.12 | 00:00:00 | | 2008-09-02 | 8,534,400 | 21.00 | 21.16 | 20.72 | 20.98 | 00:00:00 | | 2008-09-03 | 5,358,200 | 20.85 | 21.08 | 20.66 | 20.73 | 00:00:00 | | 2008-09-04 | 8,980,900 | 20.84 | 21.05 | 20.32 | 20.35 | 00:00:00 | | 2008-09-05 | 11,450,400 | 20.32 | 20.34 | 19.41 | 19.47 | 00:00:00 | | 2008-09-08 | 9,585,900 | 19.70 | 20.14 | 19.62 | 19.92 | 00:00:00 | | 2008-09-09 | 13,110,500 | 19.92 | 19.94 | 18.63 | 18.95 | 00:00:00 | | 2008-09-10 | 10,625,300 | 19.39 | 19.39 | 18.75 | 18.90 | 00:00:00 | | 2008-09-11 | 7,206,900 | 19.19 | 19.33 | 18.76 | 19.07 | 00:00:00 | | 2008-09-12 | 14,257,200 | 19.44 | 20.20 | 19.31 | 20.14 | 00:00:00 | | 2008-09-15 | 20,369,500 | 19.52 | 19.79 | 18.64 | 18.64 | 00:00:00 | | 2008-09-16 | 17,540,600 | 18.27 | 19.02 | 18.19 | 18.75 | 00:00:00 | | 2008-09-17 | 16,039,000 | 19.00 | 19.46 | 18.85 | 18.86 | 00:00:00 | | 2008-09-18 | 9,447,300 | 18.97 | 19.41 | 18.53 | 18.79 | 00:00:00 | | 2008-09-19 | 21,822,000 | 19.60 | 19.96 | 19.15 | 19.86 | 00:00:00 | | 2008-09-22 | 10,803,100 | 19.88 | 20.41 | 19.57 | 19.82 | 00:00:00 | | 2008-09-23 | 13,367,100 | 19.98 | 20.37 | 19.75 | 20.08 | 00:00:00 | | 2008-09-24 | 8,615,900 | 20.20 | 20.50 | 20.02 | 20.43 | 00:00:00 | | 2008-09-25 | 18,815,100 | 20.50 | 21.75 | 20.50 | 21.42 | 00:00:00 | | 2008-09-26 | 11,473,800 | 21.49 | 21.82 | 21.06 | 21.52 | 00:00:00 | | 2008-09-29 | 15,984,500 | 21.58 | 21.58 | 20.40 | 20.40 | 00:00:00 | | 2008-09-30 | 12,239,100 | 20.00 | 21.07 | 19.83 | 20.90 | 00:00:00 | | 2008-10-01 | 10,803,000 | 20.92 | 21.12 | 20.50 | 20.85 | 00:00:00 | | 2008-10-02 | 14,875,300 | 20.89 | 21.03 | 19.67 | 19.70 | 00:00:00 | | 2008-10-03 | 10,549,900 | 19.82 | 20.71 | 19.56 | 20.71 | 00:00:00 | | 2008-10-06 | 17,045,800 | 19.89 | 19.95 | 19.22 | 19.22 | 00:00:00 | | 2008-10-07 | 15,062,500 | 19.60 | 20.12 | 19.27 | 19.90 | 00:00:00 | | 2008-10-08 | 24,113,100 | 19.11 | 20.01 | 18.06 | 18.34 | 00:00:00 | | 2008-10-09 | 21,119,900 | 18.48 | 18.89 | 16.61 | 16.94 | 00:00:00 | | 2008-10-10 | 31,398,300 | 16.50 | 16.68 | 15.80 | 16.13 | 00:00:00 | | 2008-10-13 | 19,960,100 | 16.55 | 17.02 | 16.35 | 17.02 | 00:00:00 | | 2008-10-14 | 20,109,500 | 17.00 | 18.10 | 17.00 | 17.57 | 00:00:00 | | 2008-10-15 | 14,132,300 | 17.49 | 17.62 | 16.20 | 16.35 | 00:00:00 | | 2008-10-16 | 17,160,500 | 15.61 | 16.50 | 15.28 | 15.70 | 00:00:00 | | 2008-10-17 | 36,027,400 | 16.50 | 17.04 | 15.78 | 16.99 | 00:00:00 | | 2008-10-20 | 27,771,600 | 17.50 | 18.19 | 17.31 | 18.01 | 00:00:00 | | 2008-10-21 | 28,900,100 | 18.21 | 18.29 | 17.54 | 17.90 | 00:00:00 | | 2008-10-22 | 42,165,300 | 17.35 | 17.44 | 14.35 | 15.08 | 00:00:00 | | 2008-10-23 | 19,443,700 | 15.25 | 15.28 | 14.00 | 14.66 | 00:00:00 | | 2008-10-24 | 17,652,000 | 14.25 | 14.60 | 13.20 | 13.92 | 00:00:00 | | 2008-10-27 | 14,340,800 | 13.08 | 13.86 | 12.56 | 13.45 | 00:00:00 | | 2008-10-28 | 12,909,500 | 13.79 | 14.10 | 12.92 | 12.92 | 00:00:00 | | 2008-10-29 | 16,063,400 | 14.00 | 14.47 | 13.43 | 14.43 | 00:00:00 | | 2008-10-30 | 9,747,800 | 14.73 | 15.00 | 14.11 | 14.60 | 00:00:00 | | 2008-10-31 | 9,921,600 | 14.66 | 14.95 | 14.04 | 14.84 | 00:00:00 | | 2008-11-03 | 6,558,500 | 14.90 | 15.28 | 14.51 | 15.21 | 00:00:00 | | 2008-11-04 | 9,707,500 | 15.22 | 16.14 | 15.00 | 16.13 | 00:00:00 | | 2008-11-05 | 7,484,000 | 15.72 | 16.65 | 15.51 | 16.10 | 00:00:00 | | 2008-11-06 | 9,137,100 | 15.51 | 15.95 | 14.73 | 14.73 | 00:00:00 | | 2008-11-07 | 8,330,300 | 14.71 | 15.15 | 14.50 | 14.90 | 00:00:00 | | 2008-11-10 | 8,051,800 | 15.22 | 15.75 | 14.97 | 15.10 | 00:00:00 | | 2008-11-11 | 10,954,000 | 14.93 | 14.93 | 14.12 | 14.22 | 00:00:00 | | 2008-11-12 | 11,307,400 | 14.64 | 14.79 | 14.10 | 14.24 | 00:00:00 | | 2008-11-13 | 10,373,200 | 14.26 | 14.60 | 13.80 | 14.42 | 00:00:00 | | 2008-11-14 | 9,771,600 | 14.96 | 15.09 | 14.28 | 14.56 | 00:00:00 | | 2008-11-17 | 7,128,300 | 14.65 | 14.78 | 14.01 | 14.07 | 00:00:00 | | 2008-11-18 | 7,335,900 | 14.11 | 14.61 | 13.75 | 14.46 | 00:00:00 | | 2008-11-19 | 6,803,500 | 14.50 | 14.60 | 13.91 | 13.95 | 00:00:00 | | 2008-11-20 | 14,708,400 | 13.75 | 14.50 | 13.11 | 13.60 | 00:00:00 | | 2008-11-21 | 12,425,300 | 14.59 | 15.14 | 13.29 | 13.91 | 00:00:00 | | 2008-11-24 | 13,048,600 | 14.45 | 15.15 | 14.23 | 15.00 | 00:00:00 | | 2008-11-25 | 11,943,600 | 14.77 | 15.44 | 14.26 | 14.85 | 00:00:00 | | 2008-11-26 | 11,363,300 | 14.79 | 14.83 | 14.30 | 14.62 | 00:00:00 | | 2008-11-27 | 9,245,900 | 15.00 | 15.36 | 14.96 | 15.20 | 00:00:00 | | 2008-11-28 | 6,686,900 | 15.35 | 15.60 | 15.03 | 15.20 | 00:00:00 | | 2008-12-01 | 7,632,400 | 15.30 | 15.33 | 14.08 | 14.30 | 00:00:00 | | 2008-12-02 | 10,305,000 | 14.00 | 14.86 | 13.78 | 14.68 | 00:00:00 | | 2008-12-03 | 8,115,300 | 14.51 | 15.04 | 14.25 | 14.79 | 00:00:00 | | 2008-12-04 | 9,336,500 | 14.66 | 15.28 | 14.47 | 14.96 | 00:00:00 | | 2008-12-05 | 10,472,000 | 14.63 | 14.79 | 13.85 | 14.04 | 00:00:00 | | 2008-12-08 | 9,295,600 | 15.04 | 15.14 | 14.41 | 14.86 | 00:00:00 | | 2008-12-09 | 8,120,900 | 14.74 | 15.34 | 14.59 | 15.10 | 00:00:00 | | 2008-12-10 | 7,217,300 | 15.14 | 15.40 | 14.92 | 15.15 | 00:00:00 | | 2008-12-11 | 9,023,800 | 15.20 | 15.50 | 15.00 | 15.32 | 00:00:00 | | 2008-12-12 | 7,523,700 | 14.81 | 15.00 | 14.43 | 14.69 | 00:00:00 | | 2008-12-15 | 7,424,100 | 14.89 | 15.09 | 14.68 | 14.91 | 00:00:00 | | 2008-12-16 | 7,110,100 | 14.99 | 15.14 | 14.81 | 15.05 | 00:00:00 | | 2008-12-17 | 9,153,400 | 15.15 | 15.21 | 14.88 | 15.08 | 00:00:00 | | 2008-12-18 | 9,266,800 | 15.15 | 15.20 | 14.96 | 15.09 | 00:00:00 | | 2008-12-19 | 13,860,500 | 14.86 | 15.10 | 14.61 | 14.99 | 00:00:00 | | 2008-12-22 | 6,805,100 | 14.81 | 14.98 | 14.61 | 14.89 | 00:00:00 | | 2008-12-23 | 5,198,600 | 14.71 | 14.98 | 14.45 | 14.60 | 00:00:00 | | 2008-12-29 | 4,013,400 | 14.63 | 14.95 | 14.61 | 14.71 | 00:00:00 | | 2008-12-30 | 4,851,000 | 14.86 | 15.10 | 14.80 | 15.10 | 00:00:00 | | 2009-01-02 | 5,652,500 | 15.32 | 15.92 | 15.17 | 15.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
