TR4DER - REPSOL [REP.MC] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-06-24	5,001,400	15.47	15.94	15.31	15.84	00:00:00
2009-06-25	4,071,900	15.84	15.96	15.50	15.86	00:00:00
2009-06-26	4,399,000	15.98	16.10	15.72	15.80	00:00:00
2009-06-29	5,470,900	15.70	16.35	15.70	16.17	00:00:00
2009-06-30	5,787,500	16.26	16.29	15.76	15.94	00:00:00
2009-07-01	5,294,000	15.98	16.33	15.95	16.20	00:00:00
2009-07-02	12,774,300	16.80	16.83	16.18	16.22	00:00:00
2009-07-03	8,030,600	16.43	16.73	16.33	16.60	00:00:00
2009-07-06	7,762,700	16.48	16.48	16.04	16.30	00:00:00
2009-07-07	7,281,400	16.54	16.54	16.00	16.04	00:00:00
2009-07-08	7,493,200	16.04	16.11	15.67	15.77	00:00:00
2009-07-09	7,426,500	15.37	15.45	15.10	15.15	00:00:00
2009-07-10	5,127,400	15.08	15.26	14.97	15.17	00:00:00
2009-07-13	4,666,600	15.05	15.48	14.86	15.44	00:00:00
2009-07-14	4,690,800	15.51	15.74	15.32	15.60	00:00:00
2009-07-15	5,595,800	15.84	16.15	15.77	16.13	00:00:00
2009-07-16	5,280,300	16.03	16.38	15.94	16.19	00:00:00
2009-07-17	5,529,300	16.13	16.47	16.13	16.33	00:00:00
2009-07-20	5,856,600	16.48	16.58	16.31	16.41	00:00:00
2009-07-21	6,841,500	16.46	16.52	16.26	16.40	00:00:00
2009-07-22	8,083,300	16.34	16.38	16.05	16.22	00:00:00
2009-07-23	6,034,400	16.15	16.59	16.15	16.59	00:00:00
2009-07-24	4,892,400	16.54	16.79	16.45	16.63	00:00:00
2009-07-27	5,803,000	16.78	17.03	16.50	16.71	00:00:00
2009-07-28	7,162,100	16.75	16.93	16.42	16.55	00:00:00
2009-07-29	5,308,000	16.60	16.78	16.42	16.56	00:00:00
2009-07-30	9,809,900	16.73	16.73	16.32	16.61	00:00:00
2009-07-31	10,356,100	16.48	16.57	16.05	16.29	00:00:00
2009-08-03	6,164,800	16.27	16.48	16.21	16.41	00:00:00
2009-08-04	5,001,800	16.41	16.41	16.17	16.33	00:00:00
2009-08-05	5,853,600	16.33	16.33	15.91	15.98	00:00:00
2009-08-06	6,427,800	16.09	16.17	15.90	16.01	00:00:00
2009-08-07	5,137,700	15.90	16.20	15.81	16.20	00:00:00
2009-08-10	4,606,000	16.20	16.33	15.98	16.20	00:00:00
2009-08-11	6,144,000	16.38	16.55	15.94	15.98	00:00:00
2009-08-12	8,413,000	16.05	16.55	15.95	16.45	00:00:00
2009-08-13	6,601,800	16.57	16.84	16.43	16.62	00:00:00
2009-08-14	6,417,700	16.58	16.83	16.47	16.50	00:00:00
2009-08-17	5,350,900	16.53	16.53	16.00	16.08	00:00:00
2009-08-18	2,802,100	16.22	16.30	16.07	16.22	00:00:00
2009-08-19	2,927,700	16.15	16.43	16.00	16.26	00:00:00
2009-08-20	3,857,200	16.50	16.65	16.44	16.57	00:00:00
2009-08-21	19,316,400	16.49	17.20	16.43	17.10	00:00:00
2009-08-24	6,501,100	17.50	17.60	17.27	17.47	00:00:00
2009-08-25	5,805,400	17.49	17.80	17.32	17.72	00:00:00
2009-08-26	9,516,200	17.60	17.79	17.19	17.35	00:00:00
2009-08-27	5,101,300	17.28	17.52	17.23	17.35	00:00:00
2009-08-28	3,446,300	17.57	17.63	17.40	17.49	00:00:00
2009-08-31	2,793,400	17.45	17.54	17.24	17.30	00:00:00
2009-09-01	6,290,400	17.43	17.46	16.92	17.00	00:00:00
2009-09-02	9,057,000	16.89	16.97	16.50	16.72	00:00:00
2009-09-03	5,455,100	16.84	16.89	16.60	16.75	00:00:00
2009-09-04	3,868,700	16.97	16.97	16.70	16.86	00:00:00
2009-09-07	4,053,900	16.95	17.16	16.81	17.06	00:00:00
2009-09-08	5,412,100	17.11	17.18	16.93	17.08	00:00:00
2009-09-09	9,686,600	17.38	17.63	17.25	17.56	00:00:00
2009-09-10	5,887,500	17.76	17.78	17.32	17.47	00:00:00
2009-09-11	6,931,600	17.51	17.92	17.51	17.73	00:00:00
2009-09-14	7,231,500	18.00	18.04	17.48	17.98	00:00:00
2009-09-15	7,802,200	18.24	18.42	18.05	18.22	00:00:00
2009-09-16	9,502,800	18.37	18.77	18.36	18.57	00:00:00
2009-09-17	7,482,800	18.85	18.93	18.61	18.82	00:00:00
2009-09-18	8,879,800	18.66	18.93	18.63	18.77	00:00:00
2009-09-21	5,929,700	18.95	18.97	18.42	18.72	00:00:00
2009-09-22	7,951,100	18.84	19.26	18.82	19.09	00:00:00
2009-09-23	6,951,600	19.06	19.23	18.93	19.05	00:00:00
2009-09-24	10,552,800	18.86	19.00	18.38	18.61	00:00:00
2009-09-25	5,673,200	18.51	18.61	18.32	18.60	00:00:00
2009-09-28	6,321,000	18.70	18.98	18.41	18.97	00:00:00
2009-09-29	7,093,900	18.97	18.99	18.70	18.88	00:00:00
2009-09-30	8,151,300	18.85	18.97	18.35	18.59	00:00:00
2009-10-01	7,257,100	18.62	18.79	18.07	18.21	00:00:00
2009-10-02	6,468,700	18.01	18.22	17.73	18.00	00:00:00
2009-10-05	8,036,500	17.89	18.24	17.77	18.18	00:00:00
2009-10-06	9,014,300	18.05	18.51	18.01	18.50	00:00:00
2009-10-07	4,735,900	18.55	18.65	18.23	18.42	00:00:00
2009-10-08	8,046,200	18.65	18.67	18.24	18.51	00:00:00
2009-10-09	5,622,100	18.33	18.59	18.20	18.39	00:00:00
2009-10-12	4,266,300	18.50	18.71	18.42	18.57	00:00:00
2009-10-13	5,792,100	18.50	18.62	18.25	18.35	00:00:00
2009-10-14	10,373,200	18.55	18.99	18.54	18.88	00:00:00
2009-10-15	9,311,900	18.98	19.02	18.63	18.74	00:00:00
2009-10-16	11,987,500	19.04	19.20	18.56	18.65	00:00:00
2009-10-19	4,913,000	18.75	19.13	18.75	18.99	00:00:00
2009-10-20	6,165,600	19.13	19.13	18.66	18.82	00:00:00
2009-10-21	6,315,200	18.80	19.00	18.60	18.99	00:00:00
2009-10-22	6,317,700	18.67	18.89	18.60	18.89	00:00:00
2009-10-23	7,458,400	18.92	19.08	18.61	18.64	00:00:00
2009-10-26	6,516,500	18.89	18.89	18.20	18.44	00:00:00
2009-10-27	5,763,100	18.41	18.73	18.35	18.58	00:00:00
2009-10-28	6,022,900	18.53	18.55	18.16	18.28	00:00:00
2009-10-29	6,633,200	18.32	18.64	18.06	18.60	00:00:00
2009-10-30	7,641,800	18.80	18.89	18.06	18.17	00:00:00
2009-11-02	5,877,500	18.07	18.50	18.06	18.44	00:00:00
2009-11-03	6,111,000	18.20	18.27	17.92	18.05	00:00:00
2009-11-04	5,994,400	18.23	18.38	18.00	18.24	00:00:00
2009-11-05	4,945,400	18.11	18.64	18.02	18.50	00:00:00
2009-11-06	4,222,200	18.49	18.61	18.17	18.50	00:00:00
2009-11-09	5,085,700	18.60	18.74	18.55	18.74	00:00:00
2009-11-10	6,354,600	18.62	18.82	18.62	18.82	00:00:00
2009-11-11	5,511,700	18.85	19.00	18.75	18.82	00:00:00
2009-11-13	7,907,100	18.88	18.95	18.48	18.70	00:00:00
2009-11-16	6,486,700	18.88	18.90	18.64	18.80	00:00:00
2009-11-17	5,433,200	18.70	18.83	18.63	18.75	00:00:00
2009-11-18	6,195,500	18.72	18.99	18.72	18.81	00:00:00
2009-11-19	5,380,400	18.76	18.85	18.41	18.50	00:00:00
2009-11-20	6,155,600	18.58	18.69	18.21	18.34	00:00:00
2009-11-23	4,809,900	18.55	18.83	18.42	18.70	00:00:00
2009-11-24	4,791,500	18.51	18.84	18.41	18.65	00:00:00
2009-11-25	3,698,300	18.75	18.89	18.59	18.74	00:00:00
2009-11-26	5,500,700	18.65	18.70	18.20	18.27	00:00:00
2009-11-27	7,197,100	17.98	18.65	17.87	18.50	00:00:00
2009-11-30	6,150,400	18.63	18.72	18.17	18.30	00:00:00
2009-12-01	9,317,400	18.50	18.95	18.42	18.75	00:00:00
2009-12-02	6,185,100	18.80	18.88	18.61	18.72	00:00:00
2009-12-04	6,322,800	18.65	18.99	18.52	18.84	00:00:00
2009-12-07	4,366,900	18.73	18.85	18.67	18.75	00:00:00
2009-12-09	8,963,200	18.42	18.60	18.18	18.34	00:00:00
2009-12-11	5,851,500	18.39	18.65	18.39	18.42	00:00:00
2009-12-14	5,273,500	18.64	18.80	18.52	18.68	00:00:00
2009-12-15	9,649,100	18.60	18.80	18.52	18.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>