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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-15	9,649,100	18.60	18.80	18.52	18.69	00:00:00
2009-12-16	10,134,000	18.68	18.98	18.68	18.94	00:00:00
2009-12-17	6,359,700	18.82	18.90	18.63	18.73	00:00:00
2009-12-18	10,259,900	18.70	18.98	18.47	18.50	00:00:00
2009-12-21	7,036,700	18.59	18.89	18.45	18.86	00:00:00
2009-12-22	4,777,500	18.45	18.68	18.45	18.53	00:00:00
2009-12-23	8,290,900	18.60	18.72	18.56	18.60	00:00:00
2009-12-28	3,228,800	18.70	18.82	18.64	18.78	00:00:00
2009-12-29	2,961,100	18.80	18.85	18.67	18.74	00:00:00
2009-12-30	2,987,900	18.77	18.84	18.64	18.73	00:00:00
2010-01-04	13,390,500	18.85	18.91	18.76	18.83	00:00:00
2010-01-05	12,792,600	18.83	19.03	18.83	18.89	00:00:00
2010-01-06	9,667,700	18.91	18.98	18.80	18.80	00:00:00
2010-01-07	11,149,700	18.78	18.93	18.68	18.81	00:00:00
2010-01-08	11,372,000	18.91	18.97	18.75	18.79	00:00:00
2010-01-11	9,200,400	18.93	19.17	18.80	18.85	00:00:00
2010-01-12	7,254,200	18.91	18.97	18.53	18.67	00:00:00
2010-01-13	12,980,000	18.53	18.82	18.53	18.60	00:00:00
2010-01-14	5,790,000	18.73	18.82	18.65	18.70	00:00:00
2010-01-15	6,758,200	18.76	18.82	18.38	18.38	00:00:00
2010-01-18	3,844,000	18.42	18.51	18.31	18.45	00:00:00
2010-01-19	7,193,700	18.40	18.73	18.27	18.67	00:00:00
2010-01-20	9,551,500	18.70	18.70	17.98	18.09	00:00:00
2010-01-21	8,270,100	18.18	18.30	17.68	17.77	00:00:00
2010-01-22	12,331,200	17.68	17.78	17.27	17.40	00:00:00
2010-01-25	8,358,200	17.27	17.48	17.16	17.25	00:00:00
2010-01-26	9,278,600	17.15	17.47	17.08	17.34	00:00:00
2010-01-27	9,716,400	17.33	17.33	17.01	17.14	00:00:00
2010-01-28	7,719,800	17.35	17.43	16.87	16.87	00:00:00
2010-01-29	8,814,900	16.95	17.34	16.88	17.15	00:00:00
2010-02-01	8,422,800	17.02	17.20	16.91	17.07	00:00:00
2010-02-02	5,918,400	17.10	17.42	16.92	17.40	00:00:00
2010-02-04	14,672,500	17.09	17.17	16.38	16.44	00:00:00
2010-02-05	14,126,200	16.40	16.43	15.81	15.82	00:00:00
2010-02-08	10,880,400	15.83	16.28	15.82	16.24	00:00:00
2010-02-09	8,416,300	16.16	16.37	16.01	16.29	00:00:00
2010-02-10	8,510,300	16.38	16.62	16.20	16.32	00:00:00
2010-02-11	6,789,500	16.45	16.58	16.10	16.26	00:00:00
2010-02-12	5,056,800	16.46	16.59	16.15	16.23	00:00:00
2010-02-15	2,504,900	16.35	16.48	16.24	16.33	00:00:00
2010-02-16	4,471,900	16.49	16.60	16.30	16.55	00:00:00
2010-02-17	7,564,000	16.74	16.92	16.66	16.74	00:00:00
2010-02-18	6,213,700	16.70	17.00	16.66	16.96	00:00:00
2010-02-19	8,923,800	16.77	17.15	16.70	17.09	00:00:00
2010-02-22	7,006,400	17.35	17.42	16.95	17.00	00:00:00
2010-02-23	6,076,600	17.01	17.18	16.60	16.77	00:00:00
2010-02-24	6,339,200	16.78	16.83	16.39	16.60	00:00:00
2010-02-25	6,359,600	16.43	16.76	16.16	16.36	00:00:00
2010-02-26	6,989,300	16.60	16.64	16.35	16.64	00:00:00
2010-03-01	5,219,100	16.89	16.92	16.64	16.84	00:00:00
2010-03-02	6,033,700	16.83	17.09	16.76	17.04	00:00:00
2010-03-03	4,762,200	17.04	17.24	16.83	17.15	00:00:00
2010-03-04	7,560,400	17.00	17.24	16.98	17.16	00:00:00
2010-03-05	9,475,500	17.01	17.75	17.00	17.67	00:00:00
2010-03-08	6,950,700	17.85	17.94	17.62	17.89	00:00:00
2010-03-09	5,549,500	17.96	17.96	17.56	17.74	00:00:00
2010-03-10	8,554,200	17.75	17.97	17.66	17.90	00:00:00
2010-03-11	3,761,400	17.90	17.90	17.70	17.80	00:00:00
2010-03-12	5,752,400	17.84	18.05	17.69	17.76	00:00:00
2010-03-15	4,569,900	17.80	17.82	17.52	17.56	00:00:00
2010-03-16	5,213,400	17.69	17.75	17.49	17.75	00:00:00
2010-03-17	6,769,300	17.80	17.97	17.74	17.92	00:00:00
2010-03-18	6,085,300	17.88	17.93	17.73	17.81	00:00:00
2010-03-19	7,894,600	17.95	17.98	17.71	17.86	00:00:00
2010-03-22	5,661,400	17.85	17.85	17.36	17.60	00:00:00
2010-03-23	6,140,900	17.59	17.94	17.59	17.88	00:00:00
2010-03-24	6,944,400	17.82	17.90	17.41	17.61	00:00:00
2010-03-25	5,679,900	17.69	17.97	17.52	17.90	00:00:00
2010-03-26	3,612,600	17.80	17.98	17.76	17.88	00:00:00
2010-03-29	3,534,800	17.89	17.99	17.74	17.83	00:00:00
2010-03-30	4,902,600	17.85	17.94	17.62	17.66	00:00:00
2010-03-31	6,563,900	17.73	17.83	17.38	17.53	00:00:00
2010-04-01	4,885,000	17.72	17.99	17.61	17.99	00:00:00
2010-04-06	7,354,100	18.10	18.24	17.84	18.20	00:00:00
2010-04-07	5,843,400	18.25	18.39	18.16	18.18	00:00:00
2010-04-08	4,309,600	18.06	18.15	17.81	18.02	00:00:00
2010-04-09	8,922,600	18.17	18.68	18.12	18.65	00:00:00
2010-04-12	7,302,600	18.74	18.87	18.53	18.69	00:00:00
2010-04-13	6,684,400	18.64	18.75	18.47	18.58	00:00:00
2010-04-14	6,943,900	18.64	18.76	18.38	18.44	00:00:00
2010-04-15	7,503,800	18.50	18.74	18.33	18.65	00:00:00
2010-04-16	10,242,200	18.44	18.67	18.11	18.12	00:00:00
2010-04-19	5,197,100	18.06	18.21	17.98	18.17	00:00:00
2010-04-20	6,936,300	18.24	18.47	18.10	18.41	00:00:00
2010-04-21	6,496,700	18.51	18.52	17.99	18.07	00:00:00
2010-04-22	10,998,400	18.01	18.19	17.61	17.75	00:00:00
2010-04-23	6,749,000	17.67	18.08	17.62	18.08	00:00:00
2010-04-26	5,331,600	18.24	18.34	17.92	18.07	00:00:00
2010-04-27	11,133,600	18.05	18.15	17.21	17.35	00:00:00
2010-04-28	17,156,200	17.40	17.53	16.60	16.85	00:00:00
2010-04-29	12,440,300	17.16	17.75	17.05	17.55	00:00:00
2010-04-30	8,434,300	17.65	17.83	17.47	17.73	00:00:00
2010-05-03	5,279,800	17.82	17.92	17.46	17.71	00:00:00
2010-05-04	12,148,800	17.56	17.69	16.83	16.93	00:00:00
2010-05-05	16,254,900	16.95	17.07	16.18	16.53	00:00:00
2010-05-06	11,726,700	16.30	16.74	16.00	16.12	00:00:00
2010-05-07	16,697,500	15.98	16.39	15.31	15.54	00:00:00
2010-05-10	22,099,900	17.06	17.45	16.33	17.40	00:00:00
2010-05-11	11,067,000	17.22	17.38	16.68	17.16	00:00:00
2010-05-12	9,359,100	17.20	17.61	16.91	17.43	00:00:00
2010-05-13	7,863,400	17.69	17.69	17.06	17.34	00:00:00
2010-05-14	11,321,400	17.29	17.29	16.09	16.28	00:00:00
2010-05-17	8,525,200	16.03	16.65	15.96	16.36	00:00:00
2010-05-18	7,910,100	16.50	17.06	16.39	16.83	00:00:00
2010-05-19	8,132,300	16.60	16.80	16.22	16.40	00:00:00
2010-05-20	15,389,200	16.49	16.94	16.23	16.63	00:00:00
2010-05-21	16,912,000	16.45	16.99	16.00	16.73	00:00:00
2010-05-24	7,192,300	16.88	16.95	16.24	16.42	00:00:00
2010-05-25	11,466,200	15.88	15.97	15.51	15.84	00:00:00
2010-05-26	8,265,700	16.08	16.48	16.00	16.09	00:00:00
2010-05-27	10,100,800	16.33	16.84	15.94	16.78	00:00:00
2010-05-28	7,671,500	16.94	17.03	16.70	16.80	00:00:00
2010-05-31	5,240,300	16.70	16.85	16.45	16.58	00:00:00
2010-06-01	7,543,400	16.36	16.67	15.97	16.49	00:00:00
2010-06-02	8,831,500	16.35	16.68	16.08	16.55	00:00:00
2010-06-03	6,308,300	16.97	17.09	16.70	16.74	00:00:00
2010-06-04	10,475,700	16.83	16.94	16.10	16.22	00:00:00
2010-06-07	6,566,900	16.00	16.25	15.79	15.98	00:00:00
2010-06-08	8,299,800	16.22	16.23	15.66	15.90	00:00:00
2010-06-09	6,085,100	16.03	16.19	15.72	16.18	00:00:00
2010-06-10	10,326,100	15.98	16.66	15.82	16.61	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 > >>