|
 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 | | 2003-06-18 | 7,067,900 | 14.28 | 14.40 | 14.15 | 14.38 | 00:00:00 | | 2003-06-19 | 5,514,400 | 14.34 | 14.39 | 14.17 | 14.25 | 00:00:00 | | 2003-06-20 | 17,578,000 | 14.26 | 14.41 | 14.11 | 14.41 | 00:00:00 | | 2003-06-23 | 11,957,400 | 14.20 | 14.35 | 14.19 | 14.26 | 00:00:00 | | 2003-06-24 | 5,233,200 | 14.30 | 14.36 | 14.20 | 14.25 | 00:00:00 | | 2003-06-25 | 7,174,400 | 14.28 | 14.35 | 14.18 | 14.26 | 00:00:00 | | 2003-06-26 | 5,911,800 | 14.17 | 14.35 | 14.17 | 14.29 | 00:00:00 | | 2003-06-27 | 8,379,300 | 14.32 | 14.34 | 14.08 | 14.15 | 00:00:00 | | 2003-06-30 | 10,166,000 | 14.12 | 14.26 | 14.04 | 14.12 | 00:00:00 | | 2003-07-01 | 10,886,800 | 14.14 | 14.20 | 13.84 | 13.90 | 00:00:00 | | 2003-07-02 | 20,531,400 | 13.97 | 14.14 | 13.93 | 14.03 | 00:00:00 | | 2003-07-03 | 7,667,300 | 14.10 | 14.15 | 13.84 | 13.94 | 00:00:00 | | 2003-07-04 | 9,571,500 | 13.88 | 14.09 | 13.88 | 13.95 | 00:00:00 | | 2003-07-07 | 11,666,900 | 13.95 | 14.17 | 13.95 | 14.07 | 00:00:00 | | 2003-07-08 | 42,819,000 | 14.09 | 14.27 | 14.07 | 14.16 | 00:00:00 | | 2003-07-09 | 29,848,700 | 14.20 | 14.25 | 14.12 | 14.16 | 00:00:00 | | 2003-07-10 | 28,678,900 | 14.18 | 14.20 | 13.92 | 14.04 | 00:00:00 | | 2003-07-11 | 20,715,900 | 13.95 | 14.19 | 13.95 | 14.19 | 00:00:00 | | 2003-07-14 | 35,620,400 | 14.24 | 14.33 | 14.11 | 14.30 | 00:00:00 | | 2003-07-15 | 23,765,100 | 14.25 | 14.25 | 14.09 | 14.16 | 00:00:00 | | 2003-07-16 | 35,003,500 | 14.10 | 14.18 | 13.97 | 14.07 | 00:00:00 | | 2003-07-17 | 30,363,500 | 14.09 | 14.18 | 13.91 | 14.08 | 00:00:00 | | 2003-07-18 | 27,192,400 | 14.11 | 14.18 | 14.03 | 14.08 | 00:00:00 | | 2003-07-21 | 10,206,900 | 14.20 | 14.20 | 13.98 | 14.05 | 00:00:00 | | 2003-07-22 | 10,514,200 | 14.10 | 14.18 | 14.00 | 14.10 | 00:00:00 | | 2003-07-23 | 2,921,000 | 14.09 | 14.15 | 14.02 | 14.07 | 00:00:00 | | 2003-07-24 | 10,441,900 | 14.12 | 14.25 | 14.05 | 14.20 | 00:00:00 | | 2003-07-25 | 7,214,500 | 14.12 | 14.17 | 14.03 | 14.13 | 00:00:00 | | 2003-07-28 | 5,338,200 | 14.11 | 14.29 | 14.11 | 14.21 | 00:00:00 | | 2003-07-29 | 4,474,800 | 14.17 | 14.26 | 14.07 | 14.14 | 00:00:00 | | 2003-07-30 | 5,493,800 | 14.23 | 14.30 | 14.17 | 14.20 | 00:00:00 | | 2003-07-31 | 6,943,600 | 14.25 | 14.29 | 14.13 | 14.25 | 00:00:00 | | 2003-08-01 | 4,432,800 | 14.21 | 14.30 | 14.15 | 14.21 | 00:00:00 | | 2003-08-04 | 8,571,800 | 14.23 | 14.32 | 14.11 | 14.19 | 00:00:00 | | 2003-08-05 | 4,132,400 | 14.15 | 14.27 | 14.14 | 14.27 | 00:00:00 | | 2003-08-06 | 11,123,600 | 14.18 | 14.32 | 14.08 | 14.12 | 00:00:00 | | 2003-08-07 | 5,164,900 | 14.15 | 14.23 | 14.03 | 14.20 | 00:00:00 | | 2003-08-08 | 6,983,400 | 14.24 | 14.47 | 14.22 | 14.40 | 00:00:00 | | 2003-08-11 | 14,969,300 | 14.43 | 14.71 | 14.35 | 14.63 | 00:00:00 | | 2003-08-12 | 6,826,200 | 14.63 | 14.81 | 14.61 | 14.67 | 00:00:00 | | 2003-08-13 | 3,217,300 | 14.76 | 14.79 | 14.55 | 14.63 | 00:00:00 | | 2003-08-14 | 7,648,800 | 14.69 | 14.95 | 14.66 | 14.91 | 00:00:00 | | 2003-08-15 | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 00:00:00 | | 2003-08-18 | 13,791,200 | 14.96 | 15.10 | 14.91 | 15.09 | 00:00:00 | | 2003-08-19 | 7,122,600 | 15.09 | 15.23 | 15.04 | 15.14 | 00:00:00 | | 2003-08-20 | 9,434,900 | 15.12 | 15.26 | 15.01 | 15.23 | 00:00:00 | | 2003-08-21 | 7,120,200 | 15.25 | 15.40 | 15.23 | 15.31 | 00:00:00 | | 2003-08-22 | 5,782,100 | 15.30 | 15.50 | 15.26 | 15.46 | 00:00:00 | | 2003-08-25 | 6,617,800 | 15.37 | 15.57 | 15.33 | 15.48 | 00:00:00 | | 2003-08-26 | 5,077,600 | 15.41 | 15.57 | 15.19 | 15.33 | 00:00:00 | | 2003-08-27 | 3,894,400 | 15.38 | 15.39 | 15.25 | 15.36 | 00:00:00 | | 2003-08-28 | 6,474,000 | 15.36 | 15.51 | 15.33 | 15.51 | 00:00:00 | | 2003-08-29 | 5,272,700 | 15.54 | 15.60 | 15.30 | 15.38 | 00:00:00 | | 2003-09-01 | 4,182,600 | 15.45 | 15.54 | 15.43 | 15.53 | 00:00:00 | | 2003-09-02 | 5,492,300 | 15.53 | 15.65 | 15.46 | 15.62 | 00:00:00 | | 2003-09-03 | 7,913,300 | 15.60 | 15.88 | 15.57 | 15.78 | 00:00:00 | | 2003-09-04 | 5,193,700 | 15.72 | 15.83 | 15.60 | 15.66 | 00:00:00 | | 2003-09-05 | 7,172,600 | 15.64 | 15.69 | 15.32 | 15.49 | 00:00:00 | | 2003-09-08 | 7,763,400 | 15.55 | 15.78 | 15.47 | 15.65 | 00:00:00 | | 2003-09-09 | 9,239,100 | 15.72 | 15.73 | 15.23 | 15.25 | 00:00:00 | | 2003-09-10 | 14,738,900 | 15.16 | 15.17 | 14.82 | 14.87 | 00:00:00 | | 2003-09-11 | 9,166,000 | 15.05 | 15.08 | 14.82 | 14.83 | 00:00:00 | | 2003-09-12 | 10,768,100 | 14.85 | 14.91 | 14.55 | 14.60 | 00:00:00 | | 2003-09-15 | 17,248,500 | 14.73 | 14.75 | 14.56 | 14.63 | 00:00:00 | | 2003-09-16 | 6,561,900 | 14.69 | 14.94 | 14.58 | 14.83 | 00:00:00 | | 2003-09-17 | 6,189,500 | 14.91 | 15.00 | 14.84 | 14.89 | 00:00:00 | | 2003-09-18 | 13,563,300 | 14.90 | 14.90 | 14.71 | 14.90 | 00:00:00 | | 2003-09-19 | 26,833,900 | 14.95 | 14.98 | 14.72 | 14.78 | 00:00:00 | | 2003-09-22 | 26,394,000 | 14.61 | 14.69 | 14.52 | 14.64 | 00:00:00 | | 2003-09-23 | 9,017,400 | 14.64 | 14.68 | 14.50 | 14.53 | 00:00:00 | | 2003-09-24 | 14,760,500 | 14.63 | 14.80 | 14.50 | 14.56 | 00:00:00 | | 2003-09-25 | 8,532,800 | 14.43 | 14.64 | 14.35 | 14.51 | 00:00:00 | | 2003-09-26 | 6,008,100 | 14.51 | 14.58 | 14.26 | 14.35 | 00:00:00 | | 2003-09-29 | 5,969,100 | 14.36 | 14.42 | 14.12 | 14.23 | 00:00:00 | | 2003-09-30 | 7,932,500 | 14.27 | 14.28 | 13.94 | 14.11 | 00:00:00 | | 2003-10-01 | 7,103,800 | 14.11 | 14.42 | 14.04 | 14.39 | 00:00:00 | | 2003-10-02 | 9,926,200 | 14.57 | 14.67 | 14.33 | 14.48 | 00:00:00 | | 2003-10-03 | 8,516,500 | 14.57 | 14.80 | 14.50 | 14.77 | 00:00:00 | | 2003-10-06 | 6,664,400 | 14.74 | 14.83 | 14.63 | 14.79 | 00:00:00 | | 2003-10-07 | 4,850,300 | 14.77 | 14.82 | 14.61 | 14.71 | 00:00:00 | | 2003-10-08 | 4,444,400 | 14.61 | 14.81 | 14.57 | 14.66 | 00:00:00 | | 2003-10-09 | 9,465,600 | 14.65 | 14.87 | 14.65 | 14.85 | 00:00:00 | | 2003-10-10 | 6,042,000 | 14.81 | 14.96 | 14.76 | 14.86 | 00:00:00 | | 2003-10-13 | 6,133,600 | 14.83 | 15.23 | 14.83 | 15.14 | 00:00:00 | | 2003-10-14 | 4,867,300 | 15.19 | 15.23 | 15.04 | 15.23 | 00:00:00 | | 2003-10-15 | 6,794,500 | 15.29 | 15.44 | 15.13 | 15.17 | 00:00:00 | | 2003-10-16 | 5,142,500 | 15.11 | 15.32 | 15.07 | 15.10 | 00:00:00 | | 2003-10-17 | 6,150,700 | 15.25 | 15.25 | 14.98 | 15.08 | 00:00:00 | | 2003-10-20 | 4,628,600 | 14.98 | 15.13 | 14.95 | 15.13 | 00:00:00 | | 2003-10-21 | 6,589,200 | 15.23 | 15.27 | 14.89 | 15.03 | 00:00:00 | | 2003-10-22 | 4,331,600 | 15.03 | 15.08 | 14.75 | 14.77 | 00:00:00 | | 2003-10-23 | 5,989,500 | 14.64 | 14.73 | 14.50 | 14.72 | 00:00:00 | | 2003-10-24 | 3,609,600 | 14.77 | 14.78 | 14.55 | 14.60 | 00:00:00 | | 2003-10-27 | 4,089,300 | 14.74 | 14.90 | 14.67 | 14.79 | 00:00:00 | | 2003-10-28 | 6,954,400 | 14.80 | 14.99 | 14.80 | 14.92 | 00:00:00 | | 2003-10-29 | 5,605,300 | 15.03 | 15.04 | 14.72 | 14.88 | 00:00:00 | | 2003-10-30 | 6,083,800 | 14.89 | 15.19 | 14.80 | 14.99 | 00:00:00 | | 2003-10-31 | 8,825,300 | 14.89 | 15.04 | 14.87 | 15.00 | 00:00:00 | | 2003-11-03 | 6,356,200 | 15.04 | 15.26 | 15.00 | 15.20 | 00:00:00 | | 2003-11-04 | 9,699,500 | 15.18 | 15.30 | 15.13 | 15.20 | 00:00:00 | | 2003-11-05 | 6,387,800 | 15.18 | 15.19 | 15.05 | 15.11 | 00:00:00 | | 2003-11-06 | 8,893,200 | 15.14 | 15.24 | 14.97 | 15.23 | 00:00:00 | | 2003-11-07 | 8,462,200 | 15.19 | 15.23 | 15.06 | 15.21 | 00:00:00 | | 2003-11-10 | 7,213,400 | 15.12 | 15.21 | 14.90 | 14.96 | 00:00:00 | | 2003-11-11 | 9,899,200 | 14.94 | 14.94 | 14.70 | 14.78 | 00:00:00 | | 2003-11-12 | 6,329,100 | 14.78 | 14.82 | 14.65 | 14.73 | 00:00:00 | | 2003-11-13 | 7,513,400 | 14.82 | 14.83 | 14.63 | 14.71 | 00:00:00 | | 2003-11-14 | 7,644,600 | 14.65 | 14.77 | 14.63 | 14.72 | 00:00:00 | | 2003-11-17 | 7,984,100 | 14.69 | 14.69 | 14.41 | 14.41 | 00:00:00 | | 2003-11-18 | 8,900,800 | 14.50 | 14.52 | 14.20 | 14.33 | 00:00:00 | | 2003-11-19 | 13,297,400 | 14.21 | 14.60 | 14.18 | 14.55 | 00:00:00 | | 2003-11-20 | 7,373,800 | 14.55 | 14.59 | 14.36 | 14.47 | 00:00:00 | | 2003-11-21 | 8,627,900 | 14.52 | 14.55 | 14.38 | 14.49 | 00:00:00 | | 2003-11-24 | 10,610,600 | 14.57 | 14.62 | 14.47 | 14.60 | 00:00:00 | | 2003-11-25 | 5,543,900 | 14.62 | 14.66 | 14.52 | 14.64 | 00:00:00 | | 2003-11-26 | 4,637,300 | 14.63 | 14.71 | 14.50 | 14.55 | 00:00:00 | | 2003-11-27 | 4,004,000 | 14.56 | 14.63 | 14.47 | 14.50 | 00:00:00 | | 2003-11-28 | 11,562,600 | 14.50 | 14.59 | 14.36 | 14.57 | 00:00:00 | | 2003-12-01 | 7,088,600 | 14.66 | 14.72 | 14.59 | 14.68 | 00:00:00 | | 2003-12-02 | 10,343,900 | 14.60 | 14.64 | 14.52 | 14.58 | 00:00:00 | | 2003-12-03 | 6,408,500 | 14.61 | 14.73 | 14.55 | 14.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
