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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-24	13,056,800	14.10	14.27	13.97	14.15	00:00:00
2012-04-25	11,407,100	14.06	14.49	14.05	14.27	00:00:00
2012-04-26	11,830,800	14.24	14.59	13.92	14.45	00:00:00
2012-04-27	11,092,700	14.20	14.82	14.05	14.70	00:00:00
2012-04-30	5,552,200	14.75	14.90	14.39	14.45	00:00:00
2012-05-02	10,853,900	14.61	14.65	13.69	13.75	00:00:00
2012-05-03	7,934,700	13.93	14.29	13.80	13.89	00:00:00
2012-05-04	7,495,000	13.80	14.12	13.55	13.65	00:00:00
2012-05-07	5,547,600	13.50	13.99	13.40	13.98	00:00:00
2012-05-08	9,310,100	13.89	14.24	13.63	13.71	00:00:00
2012-05-09	10,106,000	13.89	13.89	12.98	13.13	00:00:00
2012-05-10	12,191,900	13.75	14.35	13.48	14.21	00:00:00
2012-05-11	6,823,400	13.93	14.23	13.72	14.04	00:00:00
2012-05-14	8,424,600	13.81	13.90	13.49	13.80	00:00:00
2012-05-16	8,177,700	13.42	13.74	13.14	13.44	00:00:00
2012-05-17	5,389,100	13.57	13.65	13.15	13.33	00:00:00
2012-05-18	8,666,100	13.26	13.91	13.16	13.68	00:00:00
2012-05-21	14,261,600	13.75	13.86	13.42	13.49	00:00:00
2012-05-22	23,542,600	13.51	13.90	13.47	13.77	00:00:00
2012-05-23	7,716,900	13.69	13.69	13.30	13.35	00:00:00
2012-05-24	53,966,600	13.43	13.92	13.22	13.80	00:00:00
2012-05-25	8,957,500	13.86	14.06	13.61	13.86	00:00:00
2012-05-28	4,582,600	14.09	14.20	13.77	13.81	00:00:00
2012-05-29	16,808,100	13.93	13.93	12.73	12.82	00:00:00
2012-05-30	13,317,100	12.73	12.92	12.18	12.19	00:00:00
2012-05-31	41,924,500	12.26	12.39	11.93	12.08	00:00:00
2012-06-01	21,329,800	12.30	12.30	11.64	11.79	00:00:00
2012-06-05	7,205,000	12.31	12.73	12.21	12.47	00:00:00
2012-06-06	7,115,200	12.48	12.90	12.44	12.65	00:00:00
2012-06-07	7,326,900	12.64	12.85	12.44	12.49	00:00:00
2012-06-08	6,395,500	12.46	12.84	12.30	12.77	00:00:00
2012-06-11	9,242,000	13.10	13.46	12.48	12.53	00:00:00
2012-06-12	11,351,700	12.52	12.73	12.38	12.59	00:00:00
2012-06-13	9,065,600	12.55	12.78	12.38	12.49	00:00:00
2012-06-14	7,802,600	12.50	12.62	12.31	12.44	00:00:00
2012-06-15	8,559,000	12.51	12.91	12.44	12.62	00:00:00
2012-06-18	8,717,200	12.91	13.06	12.14	12.21	00:00:00
2012-06-19	5,485,000	12.28	12.68	12.15	12.58	00:00:00
2012-06-20	10,762,600	12.58	12.74	12.46	12.74	00:00:00
2012-06-21	7,951,500	12.24	12.47	12.01	12.08	00:00:00
2012-06-22	7,254,800	12.00	12.41	11.95	12.25	00:00:00
2012-06-25	9,422,300	12.14	12.27	11.50	11.50	00:00:00
2012-06-26	10,267,900	11.45	11.64	11.06	11.15	00:00:00
2012-06-27	18,419,700	11.19	11.40	11.13	11.40	00:00:00
2012-06-28	11,179,200	11.43	11.77	11.22	11.75	00:00:00
2012-06-29	17,167,800	12.25	12.70	11.97	12.64	00:00:00
2012-07-02	6,193,800	12.60	12.84	12.50	12.76	00:00:00
2012-07-03	11,896,000	12.82	13.19	12.80	13.19	00:00:00
2012-07-04	7,331,000	13.12	13.40	13.05	13.34	00:00:00
2012-07-05	9,772,000	13.24	13.52	12.87	12.91	00:00:00
2012-07-06	4,159,400	12.92	12.98	12.39	12.40	00:00:00
2012-07-09	4,674,100	12.36	12.51	12.19	12.44	00:00:00
2012-07-10	5,986,300	12.48	12.94	12.40	12.70	00:00:00
2012-07-11	3,246,400	12.60	12.99	12.51	12.84	00:00:00
2012-07-12	7,682,600	12.82	12.82	12.38	12.44	00:00:00
2012-07-13	4,314,600	12.46	12.79	12.39	12.61	00:00:00
2012-07-16	14,338,600	12.65	12.69	12.06	12.24	00:00:00
2012-07-17	4,226,300	12.30	12.59	12.27	12.38	00:00:00
2012-07-18	3,318,000	12.60	12.60	12.36	12.52	00:00:00
2012-07-19	5,375,600	12.69	12.84	12.53	12.63	00:00:00
2012-07-20	16,099,100	12.73	13.12	12.23	12.25	00:00:00
2012-07-23	9,559,800	12.06	12.10	11.34	11.81	00:00:00
2012-07-24	10,227,400	11.86	11.94	10.91	10.96	00:00:00
2012-07-25	6,793,000	11.01	11.29	10.90	10.95	00:00:00
2012-07-26	9,074,200	11.02	11.90	10.97	11.69	00:00:00
2012-07-27	12,159,100	11.95	13.17	11.77	13.17	00:00:00
2012-07-31	8,973,300	13.55	13.64	12.91	13.10	00:00:00
2012-08-01	5,229,700	12.99	13.16	12.35	13.06	00:00:00
2012-08-02	10,101,600	13.02	13.47	12.19	12.19	00:00:00
2012-08-03	9,037,300	12.23	13.32	12.09	13.32	00:00:00
2012-08-06	5,544,900	13.37	14.59	13.34	14.40	00:00:00
2012-08-07	13,130,100	14.50	15.20	14.35	14.98	00:00:00
2012-08-08	6,684,600	14.87	15.15	14.30	14.56	00:00:00
2012-08-09	4,767,500	14.68	14.82	14.18	14.41	00:00:00
2012-08-10	2,654,300	14.34	14.51	14.06	14.38	00:00:00
2012-08-14	7,101,000	14.74	15.24	14.74	15.24	00:00:00
2012-08-15	2,571,400	15.25	15.32	14.90	15.32	00:00:00
2012-08-16	6,215,700	15.27	15.99	15.10	15.93	00:00:00
2012-08-17	7,244,100	16.00	16.18	15.65	16.06	00:00:00
2012-08-20	6,823,400	16.09	16.15	15.07	15.35	00:00:00
2012-08-21	6,441,200	15.46	15.48	14.70	15.25	00:00:00
2012-08-22	6,042,900	15.03	15.07	14.45	14.45	00:00:00
2012-08-23	5,363,000	14.60	14.70	14.07	14.22	00:00:00
2012-08-24	3,894,100	14.21	14.43	13.80	14.26	00:00:00
2012-08-27	5,495,500	14.40	14.71	14.15	14.60	00:00:00
2012-08-28	3,442,500	14.58	14.76	14.35	14.52	00:00:00
2012-08-29	6,706,300	14.66	14.66	14.31	14.40	00:00:00
2012-08-30	3,776,300	14.31	14.39	14.04	14.32	00:00:00
2012-08-31	5,663,500	14.29	14.78	14.15	14.64	00:00:00
2012-09-03	4,612,300	14.61	14.91	14.41	14.70	00:00:00
2012-09-04	3,600,600	14.82	14.93	14.65	14.71	00:00:00
2012-09-05	6,194,700	14.65	15.00	14.47	14.74	00:00:00
2012-09-06	8,076,300	14.81	15.88	14.81	15.81	00:00:00
2012-09-07	12,609,100	15.90	16.15	15.44	15.69	00:00:00
2012-09-10	9,424,900	15.65	15.69	15.41	15.58	00:00:00
2012-09-11	6,583,600	15.50	15.58	15.30	15.50	00:00:00
2012-09-12	7,689,900	15.65	15.95	15.50	15.76	00:00:00
2012-09-13	4,406,000	15.69	15.82	15.56	15.70	00:00:00
2012-09-14	8,015,500	16.08	16.60	15.99	16.32	00:00:00
2012-09-17	4,496,500	16.28	16.61	16.20	16.56	00:00:00
2012-09-18	3,745,700	16.27	16.50	16.10	16.36	00:00:00
2012-09-19	4,278,800	16.34	16.58	16.18	16.42	00:00:00
2012-09-20	7,850,600	16.30	16.34	15.72	15.82	00:00:00
2012-09-21	12,735,900	15.95	16.30	15.75	16.30	00:00:00
2012-09-24	16,307,000	16.25	16.29	15.98	16.15	00:00:00
2012-09-25	34,271,000	16.24	16.48	16.09	16.21	00:00:00
2012-09-26	4,879,400	16.01	16.04	15.42	15.48	00:00:00
2012-09-27	3,262,600	15.63	15.68	15.20	15.62	00:00:00
2012-09-28	4,442,700	15.77	15.78	15.08	15.09	00:00:00
2012-10-01	5,816,100	15.02	15.29	14.86	14.97	00:00:00
2012-10-02	10,729,800	14.81	15.16	14.72	15.06	00:00:00
2012-10-03	7,483,900	15.01	15.20	14.85	14.92	00:00:00
2012-10-04	3,151,500	15.06	15.10	14.68	14.80	00:00:00
2012-10-05	3,370,400	14.93	15.24	14.83	15.15	00:00:00
2012-10-08	2,820,900	15.05	15.14	14.85	14.93	00:00:00
2012-10-09	4,157,900	14.93	15.08	14.60	14.60	00:00:00
2012-10-10	8,487,600	14.51	14.82	14.50	14.61	00:00:00
2012-10-11	3,731,900	14.50	14.87	14.43	14.81	00:00:00
2012-10-12	3,491,300	14.85	15.00	14.73	14.73	00:00:00
2012-10-15	5,992,200	14.74	14.89	14.58	14.82	00:00:00
2012-10-16	5,606,800	14.99	15.60	14.92	15.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>