|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-02 | 5,652,500 | 15.32 | 15.92 | 15.17 | 15.86 | 00:00:00 | 2009-01-05 | 9,411,700 | 15.90 | 16.03 | 15.58 | 16.03 | 00:00:00 | 2009-01-06 | 4,165,100 | 16.06 | 16.50 | 15.91 | 16.22 | 00:00:00 | 2009-01-07 | 6,490,100 | 16.29 | 16.30 | 15.64 | 15.83 | 00:00:00 | 2009-01-08 | 7,792,400 | 15.68 | 16.18 | 15.63 | 16.10 | 00:00:00 | 2009-01-09 | 9,985,000 | 16.19 | 16.38 | 15.86 | 16.15 | 00:00:00 | 2009-01-12 | 7,385,900 | 16.20 | 16.20 | 15.62 | 15.63 | 00:00:00 | 2009-01-13 | 10,056,200 | 15.53 | 15.67 | 15.18 | 15.60 | 00:00:00 | 2009-01-14 | 16,261,200 | 15.99 | 16.05 | 15.25 | 15.40 | 00:00:00 | 2009-01-15 | 11,519,900 | 14.80 | 14.93 | 14.06 | 14.32 | 00:00:00 | 2009-01-16 | 10,553,300 | 14.61 | 14.83 | 14.15 | 14.26 | 00:00:00 | 2009-01-19 | 4,996,300 | 14.48 | 14.58 | 14.00 | 14.19 | 00:00:00 | 2009-01-20 | 8,259,700 | 14.07 | 14.48 | 13.79 | 13.83 | 00:00:00 | 2009-01-21 | 7,636,500 | 13.75 | 14.11 | 13.44 | 13.76 | 00:00:00 | 2009-01-22 | 6,766,900 | 13.98 | 14.39 | 13.66 | 13.82 | 00:00:00 | 2009-01-23 | 5,060,400 | 13.72 | 13.87 | 13.34 | 13.77 | 00:00:00 | 2009-01-26 | 6,385,400 | 13.69 | 14.28 | 13.52 | 14.22 | 00:00:00 | 2009-01-27 | 5,378,200 | 14.35 | 14.38 | 13.80 | 14.25 | 00:00:00 | 2009-01-28 | 9,296,200 | 14.34 | 14.58 | 14.06 | 14.52 | 00:00:00 | 2009-01-29 | 4,640,700 | 14.52 | 14.56 | 14.15 | 14.36 | 00:00:00 | 2009-01-30 | 7,072,200 | 14.36 | 14.41 | 13.87 | 14.04 | 00:00:00 | 2009-02-02 | 5,479,700 | 13.79 | 13.95 | 13.55 | 13.84 | 00:00:00 | 2009-02-03 | 5,935,300 | 13.97 | 14.07 | 13.57 | 14.01 | 00:00:00 | 2009-02-04 | 4,689,200 | 14.08 | 14.50 | 13.91 | 14.35 | 00:00:00 | 2009-02-05 | 4,916,600 | 14.13 | 14.41 | 13.94 | 14.36 | 00:00:00 | 2009-02-06 | 5,861,400 | 14.65 | 14.80 | 14.36 | 14.68 | 00:00:00 | 2009-02-09 | 4,591,700 | 14.64 | 14.90 | 14.44 | 14.89 | 00:00:00 | 2009-02-10 | 5,435,500 | 14.75 | 15.00 | 14.42 | 14.55 | 00:00:00 | 2009-02-11 | 4,450,200 | 14.56 | 14.56 | 14.22 | 14.39 | 00:00:00 | 2009-02-12 | 8,936,000 | 14.31 | 14.33 | 13.69 | 13.84 | 00:00:00 | 2009-02-13 | 5,116,400 | 13.99 | 14.26 | 13.90 | 13.93 | 00:00:00 | 2009-02-16 | 3,132,500 | 13.80 | 14.06 | 13.61 | 13.69 | 00:00:00 | 2009-02-17 | 7,067,200 | 13.52 | 13.63 | 13.15 | 13.25 | 00:00:00 | 2009-02-18 | 6,574,800 | 13.27 | 13.41 | 12.91 | 13.35 | 00:00:00 | 2009-02-19 | 5,031,300 | 13.41 | 13.64 | 13.23 | 13.46 | 00:00:00 | 2009-02-20 | 13,355,100 | 13.10 | 13.20 | 12.51 | 12.53 | 00:00:00 | 2009-02-23 | 8,627,400 | 12.65 | 12.81 | 12.33 | 12.35 | 00:00:00 | 2009-02-24 | 8,498,700 | 12.17 | 12.29 | 11.85 | 12.14 | 00:00:00 | 2009-02-25 | 7,019,700 | 12.30 | 12.50 | 11.81 | 12.18 | 00:00:00 | 2009-02-26 | 7,527,400 | 12.21 | 12.77 | 12.21 | 12.73 | 00:00:00 | 2009-02-27 | 6,664,500 | 12.60 | 12.64 | 12.07 | 12.22 | 00:00:00 | 2009-03-02 | 7,365,400 | 11.96 | 12.22 | 11.70 | 11.74 | 00:00:00 | 2009-03-03 | 7,497,100 | 11.91 | 12.00 | 11.55 | 11.64 | 00:00:00 | 2009-03-04 | 10,031,500 | 11.81 | 12.34 | 11.81 | 12.16 | 00:00:00 | 2009-03-05 | 8,932,200 | 12.12 | 12.14 | 11.78 | 11.78 | 00:00:00 | 2009-03-06 | 8,781,000 | 11.92 | 12.08 | 11.61 | 11.69 | 00:00:00 | 2009-03-09 | 7,773,000 | 11.78 | 11.78 | 11.24 | 11.67 | 00:00:00 | 2009-03-10 | 9,122,700 | 11.72 | 12.34 | 11.38 | 12.28 | 00:00:00 | 2009-03-11 | 7,846,200 | 12.05 | 12.72 | 11.91 | 12.41 | 00:00:00 | 2009-03-12 | 7,676,100 | 12.30 | 12.37 | 12.01 | 12.35 | 00:00:00 | 2009-03-13 | 8,727,400 | 12.84 | 12.84 | 12.09 | 12.17 | 00:00:00 | 2009-03-16 | 7,872,300 | 12.38 | 12.47 | 12.23 | 12.40 | 00:00:00 | 2009-03-17 | 5,703,100 | 12.24 | 12.60 | 12.14 | 12.48 | 00:00:00 | 2009-03-18 | 6,790,900 | 12.44 | 12.65 | 12.10 | 12.34 | 00:00:00 | 2009-03-19 | 5,648,700 | 12.40 | 12.61 | 12.30 | 12.45 | 00:00:00 | 2009-03-20 | 6,961,500 | 12.25 | 12.56 | 12.16 | 12.46 | 00:00:00 | 2009-03-23 | 5,797,900 | 12.58 | 13.13 | 12.49 | 13.03 | 00:00:00 | 2009-03-24 | 6,039,500 | 13.15 | 13.26 | 12.84 | 13.01 | 00:00:00 | 2009-03-25 | 5,045,000 | 13.01 | 13.45 | 12.98 | 13.26 | 00:00:00 | 2009-03-26 | 4,932,500 | 13.35 | 13.35 | 13.00 | 13.20 | 00:00:00 | 2009-03-27 | 6,247,700 | 13.27 | 13.35 | 12.96 | 13.05 | 00:00:00 | 2009-03-30 | 5,061,200 | 13.00 | 13.03 | 12.51 | 12.51 | 00:00:00 | 2009-03-31 | 6,950,200 | 12.57 | 13.08 | 12.57 | 13.03 | 00:00:00 | 2009-04-01 | 6,963,400 | 13.03 | 13.32 | 12.77 | 13.22 | 00:00:00 | 2009-04-02 | 9,209,500 | 13.50 | 14.05 | 13.43 | 13.88 | 00:00:00 | 2009-04-03 | 6,671,000 | 14.14 | 14.20 | 13.80 | 13.87 | 00:00:00 | 2009-04-06 | 5,393,800 | 13.88 | 14.17 | 13.72 | 13.88 | 00:00:00 | 2009-04-07 | 7,501,000 | 14.04 | 14.25 | 13.78 | 14.03 | 00:00:00 | 2009-04-08 | 4,415,600 | 13.95 | 14.09 | 13.75 | 14.05 | 00:00:00 | 2009-04-09 | 4,907,900 | 14.12 | 14.49 | 13.93 | 14.47 | 00:00:00 | 2009-04-14 | 7,273,100 | 14.48 | 14.69 | 14.06 | 14.59 | 00:00:00 | 2009-04-15 | 12,558,700 | 14.55 | 14.67 | 13.97 | 14.06 | 00:00:00 | 2009-04-16 | 5,594,300 | 14.17 | 14.39 | 14.07 | 14.35 | 00:00:00 | 2009-04-17 | 8,701,500 | 14.45 | 14.63 | 14.21 | 14.49 | 00:00:00 | 2009-04-20 | 5,492,400 | 14.42 | 14.49 | 13.83 | 13.87 | 00:00:00 | 2009-04-21 | 10,210,100 | 14.02 | 14.09 | 13.37 | 13.71 | 00:00:00 | 2009-04-22 | 6,888,200 | 13.71 | 14.00 | 13.52 | 14.00 | 00:00:00 | 2009-04-23 | 4,921,200 | 13.99 | 14.24 | 13.86 | 13.93 | 00:00:00 | 2009-04-24 | 6,005,000 | 14.02 | 14.45 | 13.97 | 14.39 | 00:00:00 | 2009-04-27 | 8,574,900 | 14.13 | 14.26 | 13.94 | 14.20 | 00:00:00 | 2009-04-28 | 4,621,000 | 13.97 | 14.13 | 13.82 | 14.02 | 00:00:00 | 2009-04-29 | 4,987,300 | 14.24 | 14.33 | 14.02 | 14.29 | 00:00:00 | 2009-04-30 | 7,566,600 | 14.48 | 14.65 | 14.33 | 14.47 | 00:00:00 | 2009-05-04 | 4,300,300 | 14.74 | 14.85 | 14.50 | 14.71 | 00:00:00 | 2009-05-05 | 3,776,700 | 14.54 | 15.06 | 14.54 | 14.85 | 00:00:00 | 2009-05-06 | 6,154,400 | 14.84 | 15.08 | 14.66 | 14.93 | 00:00:00 | 2009-05-07 | 6,034,200 | 14.98 | 15.46 | 14.88 | 15.02 | 00:00:00 | 2009-05-08 | 7,373,400 | 15.34 | 15.75 | 15.08 | 15.43 | 00:00:00 | 2009-05-11 | 5,421,100 | 15.58 | 15.58 | 14.95 | 15.11 | 00:00:00 | 2009-05-12 | 4,963,700 | 15.05 | 15.39 | 15.03 | 15.24 | 00:00:00 | 2009-05-13 | 9,187,000 | 15.30 | 15.55 | 14.75 | 14.89 | 00:00:00 | 2009-05-14 | 5,392,100 | 14.94 | 14.94 | 14.50 | 14.76 | 00:00:00 | 2009-05-15 | 5,353,700 | 14.79 | 15.00 | 14.73 | 14.90 | 00:00:00 | 2009-05-18 | 6,154,200 | 14.71 | 15.21 | 14.70 | 15.21 | 00:00:00 | 2009-05-19 | 5,870,500 | 15.43 | 15.58 | 15.31 | 15.49 | 00:00:00 | 2009-05-20 | 5,919,700 | 15.57 | 15.77 | 15.43 | 15.69 | 00:00:00 | 2009-05-21 | 3,617,200 | 15.64 | 15.64 | 15.28 | 15.36 | 00:00:00 | 2009-05-22 | 4,236,700 | 15.44 | 15.61 | 15.22 | 15.43 | 00:00:00 | 2009-05-25 | 2,651,100 | 15.48 | 15.66 | 15.12 | 15.56 | 00:00:00 | 2009-05-26 | 5,140,700 | 15.42 | 15.67 | 15.21 | 15.65 | 00:00:00 | 2009-05-27 | 3,940,800 | 15.74 | 15.79 | 15.60 | 15.68 | 00:00:00 | 2009-05-28 | 4,505,100 | 15.45 | 15.65 | 15.36 | 15.53 | 00:00:00 | 2009-05-29 | 8,414,600 | 15.67 | 16.08 | 15.63 | 15.83 | 00:00:00 | 2009-06-01 | 5,698,400 | 16.19 | 16.57 | 16.08 | 16.41 | 00:00:00 | 2009-06-02 | 7,994,400 | 16.56 | 16.90 | 16.35 | 16.78 | 00:00:00 | 2009-06-03 | 8,417,900 | 16.81 | 16.83 | 16.20 | 16.22 | 00:00:00 | 2009-06-04 | 5,305,800 | 16.25 | 16.50 | 16.09 | 16.18 | 00:00:00 | 2009-06-05 | 4,808,000 | 16.31 | 16.69 | 16.26 | 16.38 | 00:00:00 | 2009-06-08 | 5,324,500 | 16.26 | 16.33 | 16.01 | 16.06 | 00:00:00 | 2009-06-09 | 4,413,800 | 16.35 | 16.37 | 16.11 | 16.19 | 00:00:00 | 2009-06-10 | 5,721,100 | 16.49 | 16.86 | 16.44 | 16.58 | 00:00:00 | 2009-06-11 | 3,615,900 | 16.65 | 16.82 | 16.54 | 16.74 | 00:00:00 | 2009-06-12 | 4,987,600 | 16.67 | 16.79 | 16.46 | 16.59 | 00:00:00 | 2009-06-15 | 5,165,100 | 16.46 | 16.54 | 16.04 | 16.16 | 00:00:00 | 2009-06-16 | 4,707,400 | 16.23 | 16.46 | 16.10 | 16.19 | 00:00:00 | 2009-06-17 | 9,029,700 | 16.19 | 16.26 | 15.51 | 15.68 | 00:00:00 | 2009-06-18 | 5,660,500 | 15.57 | 15.80 | 15.30 | 15.66 | 00:00:00 | 2009-06-19 | 9,182,500 | 15.58 | 16.06 | 15.51 | 15.92 | 00:00:00 | 2009-06-22 | 7,227,600 | 15.96 | 15.99 | 15.35 | 15.41 | 00:00:00 | 2009-06-23 | 6,341,300 | 15.33 | 15.56 | 15.27 | 15.35 | 00:00:00 | 2009-06-24 | 5,001,400 | 15.47 | 15.94 | 15.31 | 15.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|