|
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 | 2010-11-25 | 6,405,000 | 19.05 | 19.05 | 18.64 | 18.92 | 00:00:00 | 2010-11-26 | 7,680,700 | 18.87 | 19.00 | 18.59 | 18.83 | 00:00:00 | 2010-11-29 | 11,371,500 | 18.83 | 19.01 | 18.29 | 18.29 | 00:00:00 | 2010-11-30 | 10,918,100 | 18.51 | 18.77 | 18.27 | 18.58 | 00:00:00 | 2010-12-01 | 9,912,100 | 18.78 | 19.32 | 18.66 | 19.26 | 00:00:00 | 2010-12-02 | 12,623,700 | 19.50 | 19.84 | 19.08 | 19.67 | 00:00:00 | 2010-12-03 | 6,736,400 | 19.50 | 19.93 | 19.50 | 19.82 | 00:00:00 | 2010-12-06 | 4,936,000 | 19.83 | 19.94 | 19.71 | 19.71 | 00:00:00 | 2010-12-07 | 10,795,400 | 20.00 | 20.52 | 19.83 | 20.35 | 00:00:00 | 2010-12-08 | 9,122,300 | 20.33 | 20.85 | 20.15 | 20.83 | 00:00:00 | 2010-12-09 | 7,928,500 | 20.86 | 21.15 | 20.79 | 21.02 | 00:00:00 | 2010-12-10 | 4,344,800 | 21.00 | 21.12 | 20.92 | 21.03 | 00:00:00 | 2010-12-13 | 4,058,100 | 21.10 | 21.34 | 21.02 | 21.22 | 00:00:00 | 2010-12-14 | 4,656,900 | 21.23 | 21.36 | 21.02 | 21.20 | 00:00:00 | 2010-12-15 | 6,527,000 | 21.20 | 21.21 | 20.75 | 21.00 | 00:00:00 | 2010-12-16 | 7,303,900 | 21.03 | 21.03 | 20.63 | 20.83 | 00:00:00 | 2010-12-17 | 8,268,500 | 21.03 | 21.06 | 20.77 | 20.80 | 00:00:00 | 2010-12-20 | 4,854,900 | 21.00 | 21.43 | 20.83 | 21.14 | 00:00:00 | 2010-12-21 | 5,682,300 | 21.44 | 21.65 | 21.09 | 21.58 | 00:00:00 | 2010-12-22 | 5,192,100 | 21.73 | 21.80 | 21.55 | 21.55 | 00:00:00 | 2010-12-23 | 5,247,700 | 21.66 | 21.70 | 21.15 | 21.17 | 00:00:00 | 2010-12-27 | 5,688,200 | 21.08 | 21.17 | 20.61 | 20.74 | 00:00:00 | 2010-12-28 | 3,147,200 | 20.89 | 20.99 | 20.72 | 20.79 | 00:00:00 | 2010-12-29 | 4,991,200 | 21.00 | 21.08 | 20.90 | 21.07 | 00:00:00 | 2010-12-30 | 5,843,600 | 21.07 | 21.14 | 20.85 | 20.85 | 00:00:00 | 2011-01-03 | 4,918,100 | 20.97 | 21.33 | 20.87 | 21.19 | 00:00:00 | 2011-01-04 | 6,301,200 | 21.29 | 21.49 | 21.08 | 21.30 | 00:00:00 | 2011-01-05 | 8,955,600 | 21.12 | 21.18 | 20.57 | 20.95 | 00:00:00 | 2011-01-06 | 7,134,300 | 20.98 | 21.25 | 20.71 | 20.78 | 00:00:00 | 2011-01-07 | 9,598,100 | 20.78 | 20.84 | 20.31 | 20.58 | 00:00:00 | 2011-01-10 | 14,617,600 | 20.49 | 20.54 | 20.32 | 20.42 | 00:00:00 | 2011-01-11 | 6,218,900 | 20.52 | 20.81 | 20.36 | 20.76 | 00:00:00 | 2011-01-12 | 15,505,700 | 20.83 | 21.80 | 20.82 | 21.80 | 00:00:00 | 2011-01-13 | 18,911,700 | 21.40 | 22.73 | 21.36 | 22.59 | 00:00:00 | 2011-01-14 | 12,718,100 | 22.06 | 22.58 | 22.06 | 22.50 | 00:00:00 | 2011-01-17 | 6,043,100 | 22.31 | 22.43 | 22.17 | 22.28 | 00:00:00 | 2011-01-18 | 10,293,000 | 22.39 | 23.00 | 22.34 | 23.00 | 00:00:00 | 2011-01-19 | 15,678,900 | 22.60 | 22.62 | 22.08 | 22.28 | 00:00:00 | 2011-01-20 | 10,267,200 | 22.19 | 22.51 | 22.12 | 22.46 | 00:00:00 | 2011-01-21 | 14,131,400 | 22.57 | 22.87 | 22.39 | 22.62 | 00:00:00 | 2011-01-24 | 8,240,300 | 22.63 | 22.77 | 22.11 | 22.44 | 00:00:00 | 2011-01-25 | 9,032,400 | 22.75 | 22.75 | 21.98 | 22.11 | 00:00:00 | 2011-01-26 | 10,547,900 | 22.50 | 22.82 | 22.44 | 22.58 | 00:00:00 | 2011-01-27 | 10,456,900 | 22.66 | 23.20 | 22.57 | 22.92 | 00:00:00 | 2011-01-28 | 8,933,200 | 23.09 | 23.30 | 22.88 | 23.00 | 00:00:00 | 2011-01-31 | 6,883,800 | 22.95 | 23.23 | 22.79 | 22.98 | 00:00:00 | 2011-02-01 | 8,668,900 | 23.20 | 23.67 | 23.08 | 23.49 | 00:00:00 | 2011-02-02 | 7,497,000 | 23.61 | 23.75 | 23.35 | 23.72 | 00:00:00 | 2011-02-03 | 8,804,000 | 23.51 | 23.64 | 23.31 | 23.54 | 00:00:00 | 2011-02-04 | 6,643,500 | 23.50 | 23.77 | 23.42 | 23.56 | 00:00:00 | 2011-02-07 | 7,961,700 | 23.73 | 23.82 | 23.28 | 23.63 | 00:00:00 | 2011-02-08 | 6,608,900 | 23.88 | 23.88 | 23.43 | 23.55 | 00:00:00 | 2011-02-09 | 10,213,900 | 23.49 | 23.77 | 23.31 | 23.40 | 00:00:00 | 2011-02-10 | 9,587,400 | 23.27 | 23.45 | 23.03 | 23.45 | 00:00:00 | 2011-02-11 | 5,029,200 | 23.37 | 23.59 | 23.22 | 23.48 | 00:00:00 | 2011-02-14 | 6,533,600 | 23.92 | 23.92 | 23.50 | 23.60 | 00:00:00 | 2011-02-15 | 4,991,300 | 23.70 | 24.00 | 23.61 | 23.84 | 00:00:00 | 2011-02-16 | 7,924,800 | 23.99 | 24.33 | 23.88 | 24.23 | 00:00:00 | 2011-02-17 | 6,566,700 | 24.27 | 24.49 | 24.08 | 24.48 | 00:00:00 | 2011-02-18 | 6,195,600 | 24.59 | 24.74 | 24.35 | 24.58 | 00:00:00 | 2011-02-21 | 7,584,200 | 24.58 | 24.58 | 23.78 | 23.94 | 00:00:00 | 2011-02-22 | 8,424,000 | 23.74 | 23.78 | 23.30 | 23.65 | 00:00:00 | 2011-02-23 | 7,393,100 | 23.67 | 23.68 | 23.30 | 23.50 | 00:00:00 | 2011-02-24 | 8,093,300 | 23.25 | 24.02 | 23.20 | 23.88 | 00:00:00 | 2011-02-25 | 5,557,800 | 24.19 | 24.29 | 24.01 | 24.16 | 00:00:00 | 2011-02-28 | 5,430,800 | 24.20 | 24.47 | 23.97 | 24.33 | 00:00:00 | 2011-03-01 | 5,606,100 | 24.46 | 24.52 | 23.97 | 24.03 | 00:00:00 | 2011-03-02 | 17,881,700 | 24.07 | 24.38 | 23.77 | 24.24 | 00:00:00 | 2011-03-03 | 6,088,100 | 24.26 | 24.42 | 23.82 | 24.00 | 00:00:00 | 2011-03-04 | 4,845,700 | 24.00 | 24.22 | 23.92 | 24.02 | 00:00:00 | 2011-03-07 | 6,173,600 | 24.00 | 24.55 | 23.92 | 24.10 | 00:00:00 | 2011-03-08 | 7,954,100 | 24.10 | 24.57 | 24.05 | 24.57 | 00:00:00 | 2011-03-09 | 7,647,300 | 24.50 | 24.53 | 24.10 | 24.22 | 00:00:00 | 2011-03-10 | 5,632,900 | 24.03 | 24.10 | 23.63 | 23.75 | 00:00:00 | 2011-03-11 | 7,736,200 | 23.56 | 23.75 | 23.36 | 23.46 | 00:00:00 | 2011-03-14 | 10,940,100 | 23.42 | 23.67 | 22.80 | 22.98 | 00:00:00 | 2011-03-15 | 14,287,900 | 22.62 | 22.75 | 21.90 | 22.49 | 00:00:00 | 2011-03-16 | 9,877,900 | 22.55 | 22.74 | 22.02 | 22.10 | 00:00:00 | 2011-03-17 | 10,462,200 | 22.28 | 23.15 | 22.11 | 23.08 | 00:00:00 | 2011-03-18 | 11,974,700 | 23.15 | 23.54 | 23.07 | 23.20 | 00:00:00 | 2011-03-21 | 5,751,000 | 23.55 | 23.82 | 23.35 | 23.82 | 00:00:00 | 2011-03-22 | 6,890,300 | 23.80 | 24.12 | 23.79 | 23.99 | 00:00:00 | 2011-03-23 | 8,972,500 | 23.90 | 23.99 | 23.37 | 23.57 | 00:00:00 | 2011-03-24 | 6,412,400 | 23.40 | 24.06 | 23.35 | 24.03 | 00:00:00 | 2011-03-25 | 6,078,100 | 24.08 | 24.40 | 24.00 | 24.30 | 00:00:00 | 2011-03-28 | 6,021,100 | 24.38 | 24.42 | 24.25 | 24.25 | 00:00:00 | 2011-03-29 | 3,825,900 | 24.32 | 24.43 | 24.07 | 24.36 | 00:00:00 | 2011-03-30 | 6,794,500 | 24.50 | 24.65 | 24.18 | 24.19 | 00:00:00 | 2011-03-31 | 4,911,300 | 24.33 | 24.50 | 24.10 | 24.17 | 00:00:00 | 2011-04-01 | 5,113,900 | 24.42 | 24.60 | 24.06 | 24.54 | 00:00:00 | 2011-04-04 | 5,403,800 | 24.50 | 24.82 | 24.24 | 24.75 | 00:00:00 | 2011-04-05 | 6,325,900 | 24.70 | 24.81 | 24.51 | 24.66 | 00:00:00 | 2011-04-06 | 4,742,700 | 24.69 | 24.90 | 24.50 | 24.79 | 00:00:00 | 2011-04-07 | 6,207,000 | 24.61 | 24.70 | 24.32 | 24.39 | 00:00:00 | 2011-04-08 | 3,342,800 | 24.50 | 24.72 | 24.47 | 24.65 | 00:00:00 | 2011-04-11 | 3,011,400 | 24.54 | 24.69 | 24.49 | 24.58 | 00:00:00 | 2011-04-12 | 7,419,100 | 24.40 | 24.40 | 23.83 | 23.83 | 00:00:00 | 2011-04-13 | 4,734,800 | 23.91 | 24.08 | 23.84 | 23.92 | 00:00:00 | 2011-04-14 | 5,926,700 | 23.81 | 23.91 | 23.21 | 23.40 | 00:00:00 | 2011-04-15 | 9,263,100 | 23.45 | 23.45 | 23.05 | 23.20 | 00:00:00 | 2011-04-18 | 8,250,500 | 23.08 | 23.19 | 22.50 | 22.64 | 00:00:00 | 2011-04-19 | 4,825,200 | 22.56 | 22.73 | 22.50 | 22.57 | 00:00:00 | 2011-04-20 | 6,140,400 | 22.70 | 23.35 | 22.70 | 23.33 | 00:00:00 | 2011-04-21 | 5,131,100 | 23.48 | 23.57 | 23.30 | 23.47 | 00:00:00 | 2011-04-26 | 4,571,300 | 23.45 | 23.65 | 23.20 | 23.47 | 00:00:00 | 2011-04-27 | 4,784,900 | 23.44 | 23.99 | 23.44 | 23.85 | 00:00:00 | 2011-04-28 | 4,816,300 | 24.00 | 24.22 | 23.99 | 24.11 | 00:00:00 | 2011-04-29 | 3,157,500 | 24.10 | 24.22 | 23.93 | 24.11 | 00:00:00 | 2011-05-02 | 3,572,300 | 24.40 | 24.45 | 24.09 | 24.40 | 00:00:00 | 2011-05-03 | 3,930,600 | 24.25 | 24.35 | 23.81 | 23.92 | 00:00:00 | 2011-05-04 | 7,697,800 | 23.68 | 23.92 | 23.07 | 23.12 | 00:00:00 | 2011-05-05 | 5,340,600 | 23.19 | 23.35 | 22.82 | 22.91 | 00:00:00 | 2011-05-06 | 6,358,900 | 22.89 | 23.30 | 22.42 | 23.23 | 00:00:00 | 2011-05-09 | 5,690,800 | 23.05 | 23.36 | 22.64 | 22.84 | 00:00:00 | 2011-05-10 | 4,935,300 | 22.85 | 23.24 | 22.78 | 23.12 | 00:00:00 | 2011-05-11 | 4,765,200 | 23.40 | 23.45 | 23.04 | 23.08 | 00:00:00 | 2011-05-12 | 6,180,400 | 23.40 | 23.40 | 22.70 | 22.91 | 00:00:00 | 2011-05-13 | 5,602,500 | 23.14 | 23.14 | 22.58 | 22.62 | 00:00:00 | 2011-05-16 | 4,329,700 | 22.42 | 22.57 | 22.26 | 22.50 | 00:00:00 | 2011-05-17 | 4,092,100 | 22.47 | 22.67 | 22.28 | 22.34 | 00:00:00 | 2011-05-18 | 4,954,600 | 22.49 | 22.63 | 22.29 | 22.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|