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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	8,039,700	20.96	21.20	20.34	21.15	00:00:00
2011-11-03	11,170,400	20.67	21.57	20.62	21.00	00:00:00
2011-11-04	6,387,200	21.07	21.24	20.51	20.67	00:00:00
2011-11-07	6,726,200	20.50	21.16	20.23	20.91	00:00:00
2011-11-08	13,266,700	21.95	22.34	21.66	22.23	00:00:00
2011-11-09	10,253,500	22.42	22.42	21.53	22.19	00:00:00
2011-11-10	7,329,200	21.99	22.42	21.73	21.78	00:00:00
2011-11-11	6,958,700	21.92	22.38	21.71	22.34	00:00:00
2011-11-14	5,231,200	22.39	22.50	21.77	21.89	00:00:00
2011-11-15	6,154,600	21.78	21.97	21.45	21.71	00:00:00
2011-11-16	4,880,900	21.66	22.09	21.60	21.86	00:00:00
2011-11-17	8,840,100	21.84	22.05	21.57	21.66	00:00:00
2011-11-18	9,915,200	21.48	21.60	21.25	21.34	00:00:00
2011-11-21	5,918,000	21.23	21.35	20.58	20.60	00:00:00
2011-11-22	4,613,700	20.77	20.78	20.36	20.36	00:00:00
2011-11-23	5,731,700	20.08	20.40	19.75	19.75	00:00:00
2011-11-24	6,512,100	19.95	20.25	19.66	19.74	00:00:00
2011-11-25	4,677,300	19.76	20.14	19.57	20.06	00:00:00
2011-11-28	8,337,900	20.33	21.21	20.22	21.11	00:00:00
2011-11-29	5,525,100	21.09	21.38	20.80	21.20	00:00:00
2011-11-30	11,112,700	21.00	22.45	20.94	22.40	00:00:00
2011-12-01	6,135,600	22.26	22.53	22.21	22.31	00:00:00
2011-12-02	11,880,500	22.50	22.67	22.32	22.57	00:00:00
2011-12-05	6,852,700	22.78	23.02	22.62	22.89	00:00:00
2011-12-06	6,596,800	22.67	23.02	22.67	22.95	00:00:00
2011-12-07	14,975,400	23.15	23.40	22.54	22.73	00:00:00
2011-12-08	12,232,700	23.00	23.40	22.31	22.37	00:00:00
2011-12-09	7,089,300	22.20	23.13	22.16	23.12	00:00:00
2011-12-12	5,289,000	22.97	23.00	22.35	22.39	00:00:00
2011-12-13	8,187,000	22.41	23.00	22.35	22.83	00:00:00
2011-12-14	7,153,900	22.76	22.84	22.28	22.28	00:00:00
2011-12-15	8,021,000	22.43	22.71	22.02	22.24	00:00:00
2011-12-16	21,276,000	22.55	22.55	21.96	22.07	00:00:00
2011-12-19	5,752,800	21.85	22.64	21.74	22.17	00:00:00
2011-12-20	6,299,700	22.32	22.73	22.02	22.73	00:00:00
2011-12-21	7,028,600	22.94	23.18	22.52	22.84	00:00:00
2011-12-22	3,822,800	22.92	23.19	22.88	23.16	00:00:00
2011-12-23	3,527,600	23.30	23.48	23.22	23.44	00:00:00
2011-12-27	3,689,100	23.44	23.83	23.30	23.53	00:00:00
2011-12-28	4,992,700	23.65	23.70	22.85	22.85	00:00:00
2011-12-29	3,792,000	23.11	23.58	22.77	23.50	00:00:00
2011-12-30	2,361,100	23.62	23.75	23.42	23.74	00:00:00
2012-01-02	3,458,800	23.72	24.10	23.68	24.07	00:00:00
2012-01-03	20,833,400	24.22	24.23	23.34	23.97	00:00:00
2012-01-04	19,150,800	24.16	24.22	23.93	24.10	00:00:00
2012-01-05	5,141,000	24.19	24.19	23.36	23.40	00:00:00
2012-01-06	4,828,000	23.46	23.77	23.12	23.33	00:00:00
2012-01-09	6,254,300	23.37	23.86	23.36	23.72	00:00:00
2012-01-10	6,684,800	23.55	23.84	23.48	23.54	00:00:00
2012-01-11	31,617,300	22.55	22.62	22.04	22.19	00:00:00
2012-01-12	16,547,200	22.31	22.46	22.00	22.03	00:00:00
2012-01-13	10,174,700	22.22	22.23	21.74	21.89	00:00:00
2012-01-16	5,268,600	21.78	22.20	21.75	22.09	00:00:00
2012-01-17	9,830,900	22.39	22.55	22.20	22.33	00:00:00
2012-01-18	9,787,100	22.40	22.61	22.11	22.30	00:00:00
2012-01-19	7,927,400	22.31	22.38	22.01	22.14	00:00:00
2012-01-20	38,693,300	22.25	22.25	21.65	21.65	00:00:00
2012-01-23	10,038,800	21.67	22.18	21.52	22.04	00:00:00
2012-01-24	9,625,200	21.80	22.00	21.67	21.90	00:00:00
2012-01-25	7,307,100	21.91	21.99	21.52	21.56	00:00:00
2012-01-26	7,355,000	21.72	21.99	21.65	21.90	00:00:00
2012-01-27	7,087,900	21.85	22.17	21.78	21.85	00:00:00
2012-01-30	7,540,100	21.69	21.80	21.44	21.51	00:00:00
2012-01-31	16,028,700	21.00	21.37	20.71	21.00	00:00:00
2012-02-01	13,463,800	21.02	21.33	20.56	20.89	00:00:00
2012-02-02	7,843,600	21.04	21.18	20.73	21.09	00:00:00
2012-02-03	8,067,000	21.05	21.20	20.90	21.15	00:00:00
2012-02-06	15,447,100	20.89	21.03	20.22	20.28	00:00:00
2012-02-07	9,531,400	20.45	20.62	20.37	20.58	00:00:00
2012-02-08	8,710,500	20.67	20.96	20.65	20.68	00:00:00
2012-02-09	12,537,600	21.58	21.59	21.11	21.12	00:00:00
2012-02-10	6,485,000	21.06	21.06	20.83	20.90	00:00:00
2012-02-13	4,282,100	21.04	21.16	20.95	21.01	00:00:00
2012-02-14	4,845,700	21.00	21.20	20.88	20.94	00:00:00
2012-02-15	6,739,600	20.95	21.01	20.55	20.67	00:00:00
2012-02-16	7,859,000	20.50	20.56	20.24	20.47	00:00:00
2012-02-17	6,887,300	20.69	20.94	20.58	20.69	00:00:00
2012-02-20	4,159,600	20.90	21.08	20.86	20.98	00:00:00
2012-02-21	3,867,100	20.95	21.06	20.67	20.88	00:00:00
2012-02-22	5,286,200	20.96	20.96	20.72	20.88	00:00:00
2012-02-23	5,545,400	20.83	20.91	20.41	20.45	00:00:00
2012-02-24	4,356,300	20.56	20.69	20.42	20.63	00:00:00
2012-02-27	6,064,700	20.70	20.94	20.53	20.73	00:00:00
2012-02-28	5,208,300	20.77	20.82	20.44	20.56	00:00:00
2012-02-29	14,153,500	20.20	20.55	19.57	19.57	00:00:00
2012-03-01	13,281,800	19.47	20.40	19.35	20.11	00:00:00
2012-03-02	7,662,200	20.48	20.75	20.41	20.41	00:00:00
2012-03-05	6,288,500	20.24	20.29	19.87	19.94	00:00:00
2012-03-06	7,354,100	19.79	19.85	19.37	19.39	00:00:00
2012-03-07	9,350,200	19.30	19.45	19.13	19.34	00:00:00
2012-03-08	6,354,800	19.37	19.69	19.26	19.67	00:00:00
2012-03-09	7,657,500	19.64	19.69	19.42	19.55	00:00:00
2012-03-12	12,306,800	19.48	19.48	19.12	19.18	00:00:00
2012-03-13	5,285,700	19.20	19.57	19.18	19.50	00:00:00
2012-03-14	11,382,800	19.28	19.49	18.91	18.98	00:00:00
2012-03-15	11,594,600	18.92	19.33	18.85	19.18	00:00:00
2012-03-16	21,030,700	19.22	19.32	18.84	18.84	00:00:00
2012-03-19	6,318,600	18.75	19.02	18.69	19.02	00:00:00
2012-03-20	8,466,700	19.15	19.41	19.05	19.27	00:00:00
2012-03-21	23,556,200	19.28	20.47	19.12	20.10	00:00:00
2012-03-23	10,564,100	19.56	19.60	19.07	19.24	00:00:00
2012-03-26	7,466,100	19.26	19.26	18.90	19.03	00:00:00
2012-03-27	8,995,500	19.08	19.33	18.96	18.97	00:00:00
2012-03-28	9,631,600	18.91	18.97	18.31	18.31	00:00:00
2012-03-29	13,191,400	18.31	18.88	18.08	18.78	00:00:00
2012-03-30	8,521,900	19.00	19.08	18.68	18.81	00:00:00
2012-04-02	11,609,900	18.65	18.81	18.38	18.80	00:00:00
2012-04-03	6,651,200	18.74	18.89	18.26	18.26	00:00:00
2012-04-04	8,133,800	18.15	18.37	17.95	18.00	00:00:00
2012-04-05	6,246,800	18.00	18.16	17.85	18.08	00:00:00
2012-04-10	9,700,000	18.02	18.67	17.88	17.92	00:00:00
2012-04-11	6,765,900	17.91	18.20	17.80	18.12	00:00:00
2012-04-12	11,352,400	18.10	18.25	17.35	17.96	00:00:00
2012-04-13	10,396,000	17.95	17.98	17.27	17.47	00:00:00
2012-04-16	8,445,700	17.55	18.00	17.48	17.48	00:00:00
2012-04-17	31,398,000	16.25	16.75	15.90	16.42	00:00:00
2012-04-18	25,626,200	16.02	16.45	15.32	15.40	00:00:00
2012-04-19	24,402,700	15.35	15.51	14.65	14.66	00:00:00
2012-04-20	21,054,100	14.47	15.01	14.13	14.92	00:00:00
2012-04-23	16,720,700	14.81	14.90	13.95	14.03	00:00:00
2012-04-24	13,056,800	14.10	14.27	13.97	14.15	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 > >>