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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-16	5,606,800	14.99	15.60	14.92	15.48	00:00:00
2012-10-17	17,163,100	15.59	16.05	15.54	15.96	00:00:00
2012-10-18	13,939,000	16.05	16.08	15.81	15.99	00:00:00
2012-10-19	5,472,300	15.94	16.03	15.41	15.59	00:00:00
2012-10-22	4,530,300	15.48	15.77	15.41	15.59	00:00:00
2012-10-23	5,544,000	15.35	15.55	14.91	15.24	00:00:00
2012-10-24	4,645,100	15.35	15.40	14.93	15.19	00:00:00
2012-10-25	2,729,200	15.24	15.27	14.98	15.01	00:00:00
2012-10-26	6,251,900	14.90	15.15	14.80	15.06	00:00:00
2012-10-29	4,154,100	15.09	15.34	15.02	15.11	00:00:00
2012-10-30	3,306,300	15.11	15.61	15.11	15.56	00:00:00
2012-10-31	7,552,100	15.60	15.77	15.28	15.42	00:00:00
2012-11-01	3,010,400	15.27	15.64	15.06	15.53	00:00:00
2012-11-02	5,548,800	15.61	15.97	15.32	15.70	00:00:00
2012-11-05	3,283,700	15.53	15.56	15.25	15.43	00:00:00
2012-11-06	2,833,300	15.40	15.58	15.32	15.48	00:00:00
2012-11-07	5,139,500	15.66	15.66	14.98	15.02	00:00:00
2012-11-08	6,805,500	15.27	15.49	15.01	15.11	00:00:00
2012-11-09	3,749,500	15.07	15.35	14.92	15.20	00:00:00
2012-11-12	2,146,400	15.20	15.24	15.01	15.07	00:00:00
2012-11-13	4,474,000	15.01	15.33	14.89	15.26	00:00:00
2012-11-14	4,208,200	15.30	15.41	15.09	15.23	00:00:00
2012-11-15	9,201,400	15.07	15.95	15.01	15.76	00:00:00
2012-11-16	5,445,900	15.74	15.84	15.47	15.65	00:00:00
2012-11-19	5,556,600	15.77	16.15	15.71	16.08	00:00:00
2012-11-20	3,719,600	15.91	16.24	15.90	16.16	00:00:00
2012-11-21	5,301,700	16.24	16.40	16.03	16.33	00:00:00
2012-11-22	10,421,100	16.45	16.80	16.35	16.56	00:00:00
2012-11-23	4,812,100	16.69	16.75	16.42	16.73	00:00:00
2012-11-26	3,005,200	16.65	16.70	16.43	16.60	00:00:00
2012-11-27	5,473,800	16.69	16.78	16.28	16.40	00:00:00
2012-11-28	9,340,700	16.35	16.39	15.94	16.38	00:00:00
2012-11-29	8,299,200	16.50	16.73	16.47	16.58	00:00:00
2012-11-30	11,708,500	16.50	16.59	16.28	16.31	00:00:00
2012-12-03	14,766,300	16.45	16.55	16.16	16.29	00:00:00
2012-12-04	10,597,400	16.19	16.45	16.17	16.33	00:00:00
2012-12-05	10,931,100	16.48	16.48	16.17	16.28	00:00:00
2012-12-06	9,056,900	16.30	16.43	16.10	16.18	00:00:00
2012-12-07	11,033,000	16.25	16.33	15.82	15.85	00:00:00
2012-12-10	16,577,500	15.80	15.80	15.46	15.72	00:00:00
2012-12-11	12,487,800	15.76	16.10	15.73	15.98	00:00:00
2012-12-12	31,030,000	16.01	16.23	15.95	15.99	00:00:00
2012-12-13	8,866,000	16.08	16.14	15.98	16.06	00:00:00
2012-12-14	29,748,400	16.09	16.16	15.99	16.00	00:00:00
2012-12-17	26,373,700	15.99	16.16	15.94	16.08	00:00:00
2012-12-18	72,486,100	16.20	16.25	16.05	16.20	00:00:00
2012-12-19	12,402,400	16.28	16.58	16.26	16.50	00:00:00
2012-12-20	15,571,100	16.48	16.65	16.34	16.40	00:00:00
2012-12-21	20,702,000	16.33	16.52	16.28	16.48	00:00:00
2012-12-24	22,168,500	16.36	16.56	16.31	16.45	00:00:00
2012-12-25	0	16.45	16.45	16.45	16.45	00:00:00
2012-12-26	0	16.45	16.45	16.45	16.45	00:00:00
2012-12-27	6,735,100	16.00	16.27	15.97	16.00	00:00:00
2012-12-28	10,016,300	16.00	16.02	15.38	15.48	00:00:00
2012-12-31	2,685,800	15.41	15.56	15.01	15.34	00:00:00
2013-01-01	0	15.34	15.34	15.34	15.34	00:00:00
2013-01-02	22,076,100	15.75	16.13	15.65	15.98	00:00:00
2013-01-03	4,051,600	15.86	15.98	15.80	15.92	00:00:00
2013-01-04	4,513,900	16.00	16.07	15.90	16.00	00:00:00
2013-01-07	3,981,900	15.96	16.09	15.95	16.00	00:00:00
2013-01-08	11,384,100	15.93	16.14	15.86	16.00	00:00:00
2013-01-09	13,101,300	16.01	16.24	16.00	16.22	00:00:00
2013-01-10	41,408,400	16.23	16.51	16.12	16.42	00:00:00
2013-01-11	11,235,500	16.55	16.69	16.38	16.53	00:00:00
2013-01-14	23,985,300	16.35	16.51	16.25	16.42	00:00:00
2013-01-15	7,376,400	16.41	16.69	16.36	16.68	00:00:00
2013-01-16	4,143,600	16.68	16.83	16.56	16.68	00:00:00
2013-01-17	8,851,500	16.76	16.98	16.72	16.90	00:00:00
2013-01-18	21,243,800	17.00	17.00	16.82	16.82	00:00:00
2013-01-21	3,641,600	16.88	17.17	16.88	17.13	00:00:00
2013-01-24	6,269,800	17.08	17.17	16.94	17.13	00:00:00
2013-01-25	8,314,500	17.06	17.47	17.03	17.45	00:00:00
2013-01-31	7,260,200	16.98	17.00	16.44	16.44	00:00:00
2013-02-01	8,095,100	16.35	16.57	16.12	16.38	00:00:00
2013-02-06	10,902,000	15.94	16.07	15.74	15.76	00:00:00
2013-02-07	5,500,000	15.79	16.14	15.73	15.73	00:00:00
2013-02-11	3,381,600	15.99	15.99	15.62	15.73	00:00:00
2013-02-14	6,586,200	15.93	16.08	15.66	15.80	00:00:00
2013-02-15	10,350,600	15.73	15.73	15.36	15.38	00:00:00
2013-02-18	5,092,000	15.35	15.52	15.15	15.45	00:00:00
2013-03-04	73,069,400	16.46	16.77	16.41	16.69	00:00:00
2013-03-05	5,933,200	16.82	17.01	16.73	17.01	00:00:00
2013-03-06	9,359,400	16.99	17.18	16.84	16.90	00:00:00
2013-03-11	38,684,600	17.12	17.31	17.02	17.14	00:00:00
2013-04-04	6,232,100	15.90	16.18	15.77	15.85	00:00:00
2013-04-30	8,747,700	17.81	17.97	17.57	17.80	00:00:00
2013-05-01	0	17.80	17.80	17.80	17.80	00:00:00
2013-05-10	7,190,500	18.18	18.50	17.95	18.08	00:00:00
2013-05-13	3,384,100	18.14	18.19	17.83	18.07	00:00:00
2013-05-27	7,226,600	17.84	17.96	17.75	17.94	00:00:00
2013-06-03	9,552,800	17.57	17.83	17.30	17.66	00:00:00
2013-06-04	8,439,400	17.77	17.89	17.61	17.67	00:00:00
2013-06-11	10,733,100	17.33	17.40	17.06	17.32	00:00:00
2013-06-12	12,568,700	17.27	17.59	17.27	17.36	00:00:00
2013-06-13	15,623,200	17.27	17.44	17.16	17.25	00:00:00
2013-06-14	4,950,600	17.32	17.50	17.29	17.39	00:00:00
2013-06-17	6,431,600	17.40	17.68	17.35	17.48	00:00:00
2013-06-20	13,230,500	16.99	17.03	16.32	16.36	00:00:00
2013-06-21	66,045,900	16.60	16.63	16.14	16.14	00:00:00
2013-06-25	8,513,700	15.94	16.05	15.74	15.82	00:00:00
2013-06-26	9,174,800	15.74	16.23	15.57	16.12	00:00:00
2013-06-27	9,303,200	16.05	16.43	15.89	16.40	00:00:00
2013-06-28	5,386,200	16.48	16.57	16.11	16.21	00:00:00
2013-07-01	7,038,700	16.42	16.59	16.33	16.54	00:00:00
2013-07-23	7,077,900	16.80	17.18	16.80	17.08	00:00:00
2013-07-24	9,984,300	17.22	17.37	17.12	17.34	00:00:00
2013-07-29	20,847,000	17.69	17.84	17.58	17.71	00:00:00
2013-08-05	4,452,000	18.27	18.40	18.22	18.33	00:00:00
2013-08-06	5,796,500	18.25	18.42	17.97	18.08	00:00:00
2013-08-07	5,294,900	18.00	18.15	17.82	18.12	00:00:00
2013-08-08	3,670,600	18.13	18.28	18.02	18.06	00:00:00
2013-08-09	3,284,600	18.16	18.22	17.95	18.17	00:00:00
2013-08-12	4,868,100	18.29	18.30	18.08	18.12	00:00:00
2013-08-13	3,546,900	18.17	18.23	18.02	18.22	00:00:00
2013-08-14	5,439,900	18.11	18.17	17.87	18.05	00:00:00
2013-08-15	2,991,300	18.07	18.07	17.75	18.01	00:00:00
2013-08-16	5,441,500	18.02	18.16	17.95	18.09	00:00:00
2013-08-20	7,166,800	17.61	17.61	17.28	17.43	00:00:00
2013-08-21	5,541,200	17.52	17.52	17.18	17.32	00:00:00
2013-08-22	4,260,600	17.38	17.72	17.38	17.61	00:00:00
2013-08-23	7,124,600	17.70	17.89	17.46	17.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>