|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-18 | 4,954,600 | 22.49 | 22.63 | 22.29 | 22.55 | 00:00:00 | | 2011-05-19 | 6,236,600 | 22.76 | 23.00 | 22.53 | 22.81 | 00:00:00 | | 2011-05-20 | 8,507,100 | 22.80 | 22.99 | 22.25 | 22.36 | 00:00:00 | | 2011-05-23 | 6,449,200 | 22.11 | 22.20 | 21.85 | 22.04 | 00:00:00 | | 2011-05-24 | 5,358,600 | 22.02 | 22.51 | 22.02 | 22.33 | 00:00:00 | | 2011-05-25 | 5,233,500 | 22.20 | 22.50 | 22.05 | 22.40 | 00:00:00 | | 2011-05-26 | 5,903,000 | 22.41 | 22.83 | 22.40 | 22.56 | 00:00:00 | | 2011-05-27 | 5,288,800 | 22.76 | 23.09 | 22.66 | 22.94 | 00:00:00 | | 2011-05-30 | 3,060,100 | 23.00 | 23.05 | 22.80 | 22.83 | 00:00:00 | | 2011-05-31 | 10,186,700 | 23.12 | 23.72 | 23.10 | 23.68 | 00:00:00 | | 2011-06-01 | 5,394,800 | 23.77 | 23.82 | 23.10 | 23.16 | 00:00:00 | | 2011-06-02 | 4,488,300 | 22.90 | 23.03 | 22.70 | 22.70 | 00:00:00 | | 2011-06-03 | 4,864,400 | 22.76 | 22.92 | 22.43 | 22.72 | 00:00:00 | | 2011-06-06 | 3,534,500 | 22.67 | 22.72 | 22.38 | 22.57 | 00:00:00 | | 2011-06-07 | 5,715,500 | 22.58 | 22.59 | 22.23 | 22.28 | 00:00:00 | | 2011-06-08 | 7,573,300 | 22.16 | 22.32 | 21.91 | 22.25 | 00:00:00 | | 2011-06-09 | 5,700,400 | 22.21 | 22.51 | 22.05 | 22.44 | 00:00:00 | | 2011-06-10 | 4,925,900 | 22.44 | 22.51 | 21.93 | 22.04 | 00:00:00 | | 2011-06-13 | 3,065,600 | 22.00 | 22.08 | 21.82 | 21.92 | 00:00:00 | | 2011-06-14 | 5,661,600 | 21.97 | 22.59 | 21.97 | 22.48 | 00:00:00 | | 2011-06-15 | 5,402,300 | 22.44 | 22.49 | 21.98 | 22.04 | 00:00:00 | | 2011-06-16 | 6,404,500 | 21.85 | 22.15 | 21.66 | 22.08 | 00:00:00 | | 2011-06-17 | 16,103,300 | 21.91 | 22.56 | 21.74 | 22.43 | 00:00:00 | | 2011-06-20 | 7,007,600 | 21.95 | 22.40 | 21.92 | 22.27 | 00:00:00 | | 2011-06-21 | 6,422,500 | 22.44 | 22.85 | 22.41 | 22.85 | 00:00:00 | | 2011-06-22 | 4,755,700 | 22.90 | 22.96 | 22.76 | 22.76 | 00:00:00 | | 2011-06-23 | 7,516,200 | 22.66 | 22.66 | 22.08 | 22.31 | 00:00:00 | | 2011-06-24 | 6,236,800 | 22.62 | 22.68 | 21.98 | 22.03 | 00:00:00 | | 2011-06-27 | 3,389,200 | 21.89 | 22.21 | 21.81 | 22.10 | 00:00:00 | | 2011-06-28 | 5,660,300 | 22.13 | 22.49 | 21.95 | 22.31 | 00:00:00 | | 2011-06-29 | 9,193,500 | 22.48 | 23.25 | 22.47 | 23.19 | 00:00:00 | | 2011-06-30 | 12,286,300 | 23.65 | 23.97 | 23.53 | 23.94 | 00:00:00 | | 2011-07-01 | 8,739,000 | 24.00 | 24.34 | 23.78 | 24.15 | 00:00:00 | | 2011-07-04 | 3,345,200 | 24.27 | 24.35 | 24.05 | 24.09 | 00:00:00 | | 2011-07-05 | 5,162,700 | 24.08 | 24.08 | 23.75 | 23.83 | 00:00:00 | | 2011-07-06 | 6,258,400 | 23.62 | 23.98 | 23.47 | 23.94 | 00:00:00 | | 2011-07-07 | 8,344,100 | 23.51 | 23.53 | 23.10 | 23.10 | 00:00:00 | | 2011-07-08 | 9,045,600 | 23.15 | 23.28 | 22.39 | 22.42 | 00:00:00 | | 2011-07-11 | 8,336,700 | 22.24 | 22.35 | 21.85 | 22.13 | 00:00:00 | | 2011-07-12 | 12,557,500 | 21.75 | 22.20 | 21.26 | 22.04 | 00:00:00 | | 2011-07-13 | 7,056,400 | 21.87 | 22.33 | 21.85 | 22.25 | 00:00:00 | | 2011-07-14 | 7,114,000 | 22.00 | 22.02 | 21.53 | 21.74 | 00:00:00 | | 2011-07-15 | 18,363,200 | 21.51 | 21.60 | 21.21 | 21.33 | 00:00:00 | | 2011-07-18 | 6,302,000 | 21.18 | 21.36 | 20.83 | 21.12 | 00:00:00 | | 2011-07-19 | 10,288,600 | 21.20 | 21.59 | 21.15 | 21.30 | 00:00:00 | | 2011-07-20 | 11,511,800 | 21.37 | 21.84 | 21.37 | 21.73 | 00:00:00 | | 2011-07-21 | 7,226,700 | 21.97 | 22.28 | 21.52 | 22.14 | 00:00:00 | | 2011-07-22 | 6,215,700 | 22.36 | 22.72 | 22.25 | 22.58 | 00:00:00 | | 2011-07-25 | 3,925,200 | 22.50 | 22.59 | 22.18 | 22.29 | 00:00:00 | | 2011-07-26 | 4,766,900 | 22.42 | 22.44 | 21.94 | 22.08 | 00:00:00 | | 2011-07-27 | 5,092,700 | 21.98 | 22.02 | 21.59 | 21.67 | 00:00:00 | | 2011-07-28 | 8,143,200 | 21.76 | 22.19 | 21.68 | 22.08 | 00:00:00 | | 2011-07-29 | 6,682,600 | 21.72 | 22.20 | 21.69 | 22.02 | 00:00:00 | | 2011-08-01 | 6,507,000 | 22.35 | 22.39 | 21.31 | 21.35 | 00:00:00 | | 2011-08-02 | 9,319,200 | 21.07 | 21.31 | 20.86 | 20.86 | 00:00:00 | | 2011-08-03 | 9,472,500 | 20.49 | 21.14 | 20.37 | 20.56 | 00:00:00 | | 2011-08-04 | 9,691,900 | 21.01 | 21.01 | 19.32 | 19.39 | 00:00:00 | | 2011-08-05 | 15,115,400 | 18.71 | 19.58 | 18.71 | 19.03 | 00:00:00 | | 2011-08-08 | 10,395,600 | 18.88 | 19.76 | 18.56 | 18.64 | 00:00:00 | | 2011-08-09 | 16,944,900 | 18.67 | 19.07 | 17.75 | 18.80 | 00:00:00 | | 2011-08-10 | 11,392,800 | 19.15 | 19.29 | 17.73 | 17.73 | 00:00:00 | | 2011-08-11 | 15,450,800 | 18.47 | 18.50 | 17.31 | 18.29 | 00:00:00 | | 2011-08-12 | 11,490,900 | 18.29 | 19.45 | 17.73 | 19.39 | 00:00:00 | | 2011-08-15 | 6,069,900 | 19.68 | 19.68 | 19.11 | 19.19 | 00:00:00 | | 2011-08-16 | 6,299,700 | 19.07 | 19.26 | 18.72 | 19.18 | 00:00:00 | | 2011-08-17 | 5,406,200 | 19.08 | 19.36 | 18.72 | 19.19 | 00:00:00 | | 2011-08-18 | 8,431,700 | 18.91 | 19.06 | 17.97 | 18.18 | 00:00:00 | | 2011-08-19 | 9,199,600 | 18.09 | 18.12 | 17.45 | 17.83 | 00:00:00 | | 2011-08-22 | 6,269,300 | 17.56 | 18.77 | 17.54 | 18.33 | 00:00:00 | | 2011-08-23 | 6,146,400 | 18.59 | 18.85 | 18.00 | 18.22 | 00:00:00 | | 2011-08-24 | 4,364,800 | 18.45 | 18.89 | 18.18 | 18.66 | 00:00:00 | | 2011-08-25 | 5,385,300 | 18.90 | 18.92 | 18.22 | 18.35 | 00:00:00 | | 2011-08-26 | 7,465,800 | 18.42 | 18.46 | 17.82 | 18.22 | 00:00:00 | | 2011-08-29 | 5,521,800 | 18.51 | 19.03 | 18.40 | 18.90 | 00:00:00 | | 2011-08-30 | 13,709,200 | 19.83 | 19.90 | 19.52 | 19.68 | 00:00:00 | | 2011-08-31 | 9,083,600 | 19.78 | 20.17 | 19.68 | 20.07 | 00:00:00 | | 2011-09-01 | 8,080,900 | 20.18 | 20.72 | 20.02 | 20.56 | 00:00:00 | | 2011-09-02 | 8,619,200 | 20.37 | 20.48 | 19.68 | 19.80 | 00:00:00 | | 2011-09-05 | 9,519,100 | 19.20 | 19.35 | 18.59 | 18.59 | 00:00:00 | | 2011-09-06 | 11,551,600 | 18.53 | 18.84 | 18.05 | 18.46 | 00:00:00 | | 2011-09-07 | 7,522,500 | 19.04 | 19.16 | 18.70 | 19.15 | 00:00:00 | | 2011-09-08 | 7,205,800 | 19.15 | 19.71 | 19.13 | 19.69 | 00:00:00 | | 2011-09-09 | 11,071,400 | 19.60 | 19.82 | 19.10 | 19.20 | 00:00:00 | | 2011-09-12 | 10,679,600 | 18.52 | 18.93 | 18.31 | 18.75 | 00:00:00 | | 2011-09-13 | 9,458,300 | 19.26 | 19.26 | 18.30 | 19.10 | 00:00:00 | | 2011-09-14 | 8,611,200 | 18.91 | 19.51 | 18.87 | 19.33 | 00:00:00 | | 2011-09-15 | 9,163,200 | 19.51 | 20.07 | 19.38 | 19.82 | 00:00:00 | | 2011-09-16 | 14,718,900 | 20.03 | 20.15 | 19.68 | 19.78 | 00:00:00 | | 2011-09-19 | 6,324,300 | 19.25 | 19.58 | 19.20 | 19.34 | 00:00:00 | | 2011-09-20 | 6,531,000 | 19.30 | 19.99 | 19.12 | 19.95 | 00:00:00 | | 2011-09-21 | 7,311,500 | 19.90 | 19.95 | 19.52 | 19.52 | 00:00:00 | | 2011-09-22 | 12,763,300 | 18.85 | 19.12 | 18.35 | 18.65 | 00:00:00 | | 2011-09-23 | 10,864,300 | 18.80 | 18.86 | 17.95 | 18.67 | 00:00:00 | | 2011-09-26 | 9,378,500 | 18.17 | 19.33 | 18.17 | 18.92 | 00:00:00 | | 2011-09-27 | 10,296,700 | 19.48 | 20.14 | 19.24 | 20.11 | 00:00:00 | | 2011-09-28 | 6,440,900 | 19.83 | 20.33 | 19.76 | 19.94 | 00:00:00 | | 2011-09-29 | 8,554,800 | 19.79 | 20.14 | 19.75 | 19.92 | 00:00:00 | | 2011-09-30 | 5,989,500 | 19.91 | 20.15 | 19.71 | 19.98 | 00:00:00 | | 2011-10-03 | 6,745,600 | 19.27 | 19.52 | 19.20 | 19.31 | 00:00:00 | | 2011-10-04 | 7,939,100 | 19.06 | 19.29 | 18.68 | 19.17 | 00:00:00 | | 2011-10-05 | 6,803,600 | 19.60 | 20.09 | 19.48 | 20.06 | 00:00:00 | | 2011-10-06 | 13,253,800 | 19.90 | 21.05 | 19.85 | 21.05 | 00:00:00 | | 2011-10-07 | 11,029,500 | 21.10 | 21.74 | 20.99 | 21.74 | 00:00:00 | | 2011-10-10 | 7,850,800 | 21.87 | 21.99 | 21.60 | 21.79 | 00:00:00 | | 2011-10-11 | 8,674,700 | 21.67 | 21.74 | 21.31 | 21.39 | 00:00:00 | | 2011-10-12 | 6,693,200 | 21.30 | 22.00 | 21.17 | 21.95 | 00:00:00 | | 2011-10-13 | 7,446,500 | 21.74 | 21.94 | 21.56 | 21.67 | 00:00:00 | | 2011-10-14 | 6,728,100 | 21.76 | 22.29 | 21.55 | 22.09 | 00:00:00 | | 2011-10-17 | 8,701,900 | 22.40 | 22.56 | 21.71 | 21.78 | 00:00:00 | | 2011-10-18 | 5,856,700 | 21.48 | 21.78 | 21.36 | 21.62 | 00:00:00 | | 2011-10-19 | 6,852,900 | 21.80 | 21.87 | 21.48 | 21.62 | 00:00:00 | | 2011-10-20 | 7,704,100 | 21.26 | 21.67 | 21.16 | 21.40 | 00:00:00 | | 2011-10-21 | 10,648,200 | 21.44 | 21.77 | 20.68 | 21.67 | 00:00:00 | | 2011-10-24 | 6,579,900 | 22.02 | 22.06 | 21.64 | 21.95 | 00:00:00 | | 2011-10-25 | 14,922,700 | 21.90 | 22.16 | 21.75 | 21.89 | 00:00:00 | | 2011-10-26 | 9,164,500 | 21.94 | 22.14 | 21.60 | 21.76 | 00:00:00 | | 2011-10-27 | 9,149,600 | 22.30 | 22.58 | 22.13 | 22.40 | 00:00:00 | | 2011-10-28 | 6,560,300 | 22.60 | 22.60 | 22.17 | 22.25 | 00:00:00 | | 2011-10-31 | 5,695,100 | 22.05 | 22.32 | 21.90 | 21.90 | 00:00:00 | | 2011-11-01 | 12,560,200 | 21.38 | 21.48 | 20.64 | 20.72 | 00:00:00 | | 2011-11-02 | 8,039,700 | 20.96 | 21.20 | 20.34 | 21.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
