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
2010-06-10	10,326,100	15.98	16.66	15.82	16.61	00:00:00
2010-06-11	10,231,100	16.69	17.19	16.69	17.09	00:00:00
2010-06-14	6,530,800	17.22	17.42	17.02	17.19	00:00:00
2010-06-15	6,618,400	17.10	17.59	17.01	17.52	00:00:00
2010-06-16	6,831,500	17.61	17.74	17.23	17.49	00:00:00
2010-06-17	6,893,700	17.47	17.71	17.38	17.66	00:00:00
2010-06-18	8,206,100	17.61	17.90	17.50	17.83	00:00:00
2010-06-21	6,954,400	18.11	18.35	17.98	18.07	00:00:00
2010-06-22	6,934,200	17.99	18.17	17.77	17.91	00:00:00
2010-06-23	5,177,900	17.64	17.87	17.51	17.69	00:00:00
2010-06-24	7,836,200	17.87	17.87	17.08	17.19	00:00:00
2010-06-25	7,775,000	17.25	17.28	16.77	16.90	00:00:00
2010-06-28	8,939,300	17.16	17.42	16.95	17.34	00:00:00
2010-06-29	7,885,900	17.03	17.23	16.64	16.64	00:00:00
2010-06-30	8,802,800	16.61	16.90	16.50	16.67	00:00:00
2010-07-01	12,608,200	16.42	16.72	16.30	16.53	00:00:00
2010-07-02	6,601,400	16.55	16.86	16.45	16.58	00:00:00
2010-07-05	3,881,400	16.56	16.81	16.55	16.58	00:00:00
2010-07-06	6,875,700	16.82	17.23	16.66	17.06	00:00:00
2010-07-07	12,153,900	16.99	17.59	16.89	17.56	00:00:00
2010-07-08	10,835,100	17.46	17.47	17.17	17.25	00:00:00
2010-07-09	8,135,800	17.44	17.69	17.35	17.59	00:00:00
2010-07-12	8,479,000	17.70	17.81	17.35	17.61	00:00:00
2010-07-13	12,837,400	17.59	18.08	17.59	17.88	00:00:00
2010-07-14	6,614,500	17.94	18.03	17.72	17.92	00:00:00
2010-07-15	10,600,600	17.82	18.21	17.69	17.83	00:00:00
2010-07-16	8,884,700	17.97	18.03	17.40	17.49	00:00:00
2010-07-19	5,870,800	17.50	17.88	17.24	17.45	00:00:00
2010-07-20	7,198,300	17.55	17.67	17.21	17.62	00:00:00
2010-07-21	5,985,700	17.86	18.00	17.52	17.64	00:00:00
2010-07-22	7,400,200	17.52	17.99	17.51	17.94	00:00:00
2010-07-23	8,061,400	17.92	18.20	17.85	18.15	00:00:00
2010-07-26	4,328,500	18.22	18.39	18.04	18.36	00:00:00
2010-07-27	5,771,600	18.45	18.56	18.25	18.46	00:00:00
2010-07-28	6,027,900	18.44	18.50	18.15	18.25	00:00:00
2010-07-29	6,418,800	18.37	18.57	18.27	18.30	00:00:00
2010-07-30	6,186,900	18.23	18.40	17.95	18.10	00:00:00
2010-08-02	7,704,700	18.33	18.96	18.24	18.82	00:00:00
2010-08-03	6,374,900	18.76	18.86	18.58	18.82	00:00:00
2010-08-04	6,519,800	18.77	19.14	18.64	18.98	00:00:00
2010-08-05	6,219,700	19.00	19.20	18.81	18.92	00:00:00
2010-08-06	5,760,500	19.05	19.16	18.51	18.60	00:00:00
2010-08-09	5,669,500	18.89	19.04	18.84	18.96	00:00:00
2010-08-10	4,037,800	18.90	19.02	18.68	18.78	00:00:00
2010-08-11	5,929,300	18.62	18.75	18.12	18.20	00:00:00
2010-08-12	5,635,200	18.18	18.26	17.92	18.11	00:00:00
2010-08-13	4,038,100	18.38	18.38	17.86	18.07	00:00:00
2010-08-16	5,775,300	18.10	18.16	17.83	17.98	00:00:00
2010-08-17	5,232,000	18.05	18.16	17.89	18.12	00:00:00
2010-08-18	6,084,000	18.00	18.09	17.84	18.06	00:00:00
2010-08-19	9,268,300	18.15	18.55	17.94	17.95	00:00:00
2010-08-20	8,199,600	17.95	18.16	17.69	17.84	00:00:00
2010-08-23	4,203,900	17.93	18.23	17.81	18.09	00:00:00
2010-08-24	6,463,100	17.95	18.03	17.74	17.87	00:00:00
2010-08-25	6,527,500	17.82	17.91	17.31	17.55	00:00:00
2010-08-26	6,163,100	17.62	17.96	17.62	17.77	00:00:00
2010-08-27	4,922,800	17.67	18.14	17.64	18.09	00:00:00
2010-08-30	2,098,200	18.17	18.21	17.97	18.00	00:00:00
2010-08-31	6,376,000	17.75	18.10	17.68	18.01	00:00:00
2010-09-01	9,174,900	18.12	18.85	18.00	18.85	00:00:00
2010-09-02	9,240,100	18.98	19.20	18.83	18.90	00:00:00
2010-09-03	7,258,300	18.90	19.08	18.73	18.81	00:00:00
2010-09-06	3,833,100	18.97	18.97	18.74	18.85	00:00:00
2010-09-07	5,212,400	18.83	18.84	18.45	18.55	00:00:00
2010-09-08	5,092,900	18.48	18.76	18.40	18.69	00:00:00
2010-09-09	8,630,900	18.60	18.90	18.53	18.86	00:00:00
2010-09-10	4,348,100	18.83	18.90	18.68	18.90	00:00:00
2010-09-13	5,177,800	18.99	19.17	18.92	18.99	00:00:00
2010-09-14	4,619,000	19.02	19.12	18.80	19.03	00:00:00
2010-09-15	5,991,000	19.15	19.15	18.85	18.92	00:00:00
2010-09-16	4,169,900	18.92	19.01	18.80	18.86	00:00:00
2010-09-17	15,778,400	19.02	19.08	18.53	18.58	00:00:00
2010-09-20	6,868,300	18.75	19.06	18.67	19.00	00:00:00
2010-09-21	11,859,000	19.03	19.56	19.01	19.30	00:00:00
2010-09-22	6,219,700	19.30	19.33	18.90	18.96	00:00:00
2010-09-23	5,859,600	19.18	19.18	18.61	18.85	00:00:00
2010-09-24	6,328,500	18.76	19.35	18.73	19.26	00:00:00
2010-09-27	4,366,600	19.29	19.36	19.07	19.24	00:00:00
2010-09-28	4,829,100	19.19	19.22	18.82	19.14	00:00:00
2010-09-29	6,599,500	19.20	19.30	18.78	18.92	00:00:00
2010-09-30	6,997,800	18.75	19.30	18.73	18.90	00:00:00
2010-10-01	24,847,400	20.10	20.50	19.72	19.83	00:00:00
2010-10-04	9,700,200	19.96	20.04	19.64	19.64	00:00:00
2010-10-05	11,109,000	19.83	20.02	19.60	19.91	00:00:00
2010-10-06	9,029,100	20.00	20.35	19.98	20.23	00:00:00
2010-10-07	8,442,300	20.25	20.53	20.06	20.22	00:00:00
2010-10-08	4,655,100	20.17	20.30	20.01	20.16	00:00:00
2010-10-11	3,836,400	20.26	20.27	20.00	20.09	00:00:00
2010-10-12	4,733,500	19.96	19.97	19.69	19.86	00:00:00
2010-10-13	12,432,000	20.10	20.25	19.66	19.99	00:00:00
2010-10-14	6,126,100	20.02	20.24	19.78	19.85	00:00:00
2010-10-15	8,009,100	19.90	20.00	19.56	19.77	00:00:00
2010-10-18	3,717,500	19.73	19.94	19.57	19.86	00:00:00
2010-10-19	7,511,300	19.80	19.89	19.42	19.53	00:00:00
2010-10-20	4,907,600	19.40	19.62	19.35	19.61	00:00:00
2010-10-21	5,692,600	19.58	19.75	19.43	19.64	00:00:00
2010-10-22	3,747,100	19.59	19.80	19.46	19.61	00:00:00
2010-10-25	2,748,700	19.79	19.79	19.54	19.61	00:00:00
2010-10-26	2,824,900	19.61	19.67	19.40	19.49	00:00:00
2010-10-27	5,048,200	19.43	19.69	19.32	19.43	00:00:00
2010-10-28	7,027,800	19.58	19.90	19.52	19.78	00:00:00
2010-10-29	5,175,100	19.75	20.06	19.61	19.92	00:00:00
2010-11-01	4,410,500	20.10	20.15	19.64	19.74	00:00:00
2010-11-02	7,868,300	19.60	20.19	19.60	20.18	00:00:00
2010-11-03	5,439,900	20.23	20.30	19.80	19.86	00:00:00
2010-11-04	5,803,500	20.09	20.27	20.01	20.10	00:00:00
2010-11-05	7,142,500	20.08	20.17	19.70	19.96	00:00:00
2010-11-08	5,638,300	19.96	19.97	19.72	19.85	00:00:00
2010-11-09	4,286,100	19.85	20.19	19.80	20.11	00:00:00
2010-11-10	5,616,900	20.14	20.14	19.66	19.75	00:00:00
2010-11-11	5,772,400	19.80	19.89	19.48	19.80	00:00:00
2010-11-12	9,423,000	19.50	19.82	19.27	19.60	00:00:00
2010-11-15	5,566,300	19.65	19.98	19.51	19.95	00:00:00
2010-11-16	6,185,000	19.92	19.92	19.38	19.38	00:00:00
2010-11-17	5,649,300	19.38	19.56	19.24	19.50	00:00:00
2010-11-18	6,730,800	19.62	19.89	19.58	19.83	00:00:00
2010-11-19	6,386,900	19.80	19.89	19.61	19.83	00:00:00
2010-11-22	6,992,500	19.95	20.02	19.32	19.37	00:00:00
2010-11-23	10,697,300	19.25	19.29	18.62	18.62	00:00:00
2010-11-24	7,447,700	18.70	18.82	18.42	18.74	00:00:00
2010-11-25	6,405,000	19.05	19.05	18.64	18.92	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 > >>