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
2013-08-23	7,124,600	17.70	17.89	17.46	17.87	00:00:00
2013-08-26	2,135,700	17.77	17.94	17.66	17.83	00:00:00
2013-09-06	6,227,600	18.19	18.44	18.12	18.36	00:00:00
2013-09-17	6,253,500	18.31	18.34	18.15	18.22	00:00:00
2013-09-18	7,655,100	18.17	18.20	18.01	18.07	00:00:00
2013-09-26	3,114,600	18.59	18.66	18.48	18.63	00:00:00
2013-09-27	5,186,500	18.69	18.69	18.41	18.51	00:00:00
2013-10-07	3,988,900	18.26	18.33	18.09	18.23	00:00:00
2013-10-15	5,992,700	18.70	18.80	18.61	18.78	00:00:00
2013-10-16	6,660,000	18.75	19.10	18.74	19.06	00:00:00
2013-10-21	5,020,300	19.44	19.58	19.33	19.53	00:00:00
2013-10-22	6,652,700	19.48	19.56	19.35	19.49	00:00:00
2013-10-23	4,408,100	19.32	19.33	19.02	19.20	00:00:00
2013-10-31	5,014,500	19.42	19.78	19.36	19.78	00:00:00
2013-11-01	2,257,100	19.80	19.86	19.59	19.67	00:00:00
2013-11-05	4,291,400	19.75	19.84	19.48	19.59	00:00:00
2013-11-12	27,872,900	18.59	18.59	18.25	18.31	00:00:00
2013-11-13	8,071,500	18.31	18.46	18.25	18.41	00:00:00
2013-11-19	6,626,300	18.74	18.81	18.48	18.50	00:00:00
2013-11-20	6,730,500	18.48	18.59	18.27	18.39	00:00:00
2013-11-26	18,223,700	19.25	19.51	19.03	19.24	00:00:00
2013-11-27	8,070,400	19.34	19.39	19.11	19.29	00:00:00
2013-11-28	4,514,100	19.36	19.40	19.25	19.28	00:00:00
2013-11-29	6,605,300	19.25	19.40	19.25	19.33	00:00:00
2013-12-04	27,298,500	18.67	18.74	18.33	18.33	00:00:00
2013-12-05	7,575,400	18.33	18.50	18.00	18.00	00:00:00
2013-12-09	11,860,800	18.24	18.31	18.07	18.27	00:00:00
2013-12-10	13,815,000	18.15	18.39	18.14	18.15	00:00:00
2013-12-11	51,490,200	18.10	18.42	18.08	18.13	00:00:00
2013-12-24	1,597,400	18.24	18.30	18.16	18.28	00:00:00
2013-12-25	0	18.28	18.28	18.28	18.28	00:00:00
2013-12-26	0	18.28	18.28	18.28	18.28	00:00:00
2013-12-27	13,926,000	18.39	18.48	18.20	18.41	00:00:00
2013-12-31	2,113,500	18.35	18.35	18.24	18.32	00:00:00
2014-01-01	0	18.32	18.32	18.32	18.32	00:00:00
2014-01-07	18,965,700	18.16	18.65	18.14	18.61	00:00:00
2014-01-08	10,123,900	18.66	18.70	18.49	18.67	00:00:00
2014-01-09	7,049,800	18.75	18.94	18.62	18.74	00:00:00
2014-01-20	3,103,300	19.05	19.05	18.93	19.00	00:00:00
2014-01-21	6,645,100	19.05	19.10	18.67	18.71	00:00:00
2014-01-22	4,380,800	18.74	18.78	18.50	18.56	00:00:00
2014-01-23	7,406,800	18.54	18.66	18.26	18.35	00:00:00
2014-01-24	11,893,200	18.29	18.35	17.60	17.68	00:00:00
2014-01-27	9,539,000	17.60	17.81	17.46	17.52	00:00:00
2014-02-04	7,636,400	17.00	17.34	16.94	17.10	00:00:00
2014-02-07	6,160,800	17.47	17.75	17.31	17.67	00:00:00
2014-02-10	4,719,000	17.78	17.79	17.48	17.57	00:00:00
2014-02-11	8,182,200	17.65	17.75	17.42	17.61	00:00:00
2014-02-12	6,333,900	17.70	17.76	17.53	17.53	00:00:00
2014-02-17	3,456,400	17.68	17.77	17.59	17.62	00:00:00
2014-02-25	4,915,300	18.21	18.37	18.17	18.37	00:00:00
2014-02-26	8,437,000	18.40	18.67	18.10	18.56	00:00:00
2014-02-27	4,861,800	18.52	18.59	18.24	18.39	00:00:00
2014-02-28	6,054,400	18.38	18.45	18.08	18.20	00:00:00
2014-03-04	4,354,200	18.14	18.29	18.05	18.26	00:00:00
2014-03-05	12,741,400	18.17	18.44	18.17	18.34	00:00:00
2014-03-06	5,171,600	18.42	18.59	18.36	18.40	00:00:00
2014-03-07	4,254,800	18.38	18.45	18.12	18.12	00:00:00
2014-03-13	19,912,500	17.86	17.97	17.60	17.60	00:00:00
2014-03-14	13,048,300	17.46	17.53	17.18	17.39	00:00:00
2014-03-20	5,835,200	17.66	17.92	17.60	17.88	00:00:00
2014-03-21	10,571,100	17.85	18.08	17.83	18.00	00:00:00
2014-03-24	7,350,700	18.07	18.09	17.66	17.72	00:00:00
2014-03-27	6,739,500	18.17	18.41	18.15	18.41	00:00:00
2014-03-28	6,675,600	18.48	18.60	18.43	18.60	00:00:00
2014-04-01	23,476,100	18.62	18.76	18.57	18.73	00:00:00
2014-04-02	14,067,900	18.74	18.80	18.62	18.70	00:00:00
2014-04-17	4,568,900	18.84	18.85	18.61	18.79	00:00:00
2014-04-18	0	18.79	18.79	18.79	18.79	00:00:00
2014-04-21	0	18.79	18.79	18.79	18.79	00:00:00
2014-04-29	10,471,000	19.03	19.29	18.92	19.23	00:00:00
2014-04-30	7,789,700	19.28	19.56	19.25	19.40	00:00:00
2014-05-01	0	19.40	19.40	19.40	19.40	00:00:00
2014-05-02	4,337,700	19.30	19.58	19.27	19.39	00:00:00
2014-05-07	8,711,200	19.28	19.46	19.26	19.38	00:00:00
2014-05-08	8,320,600	19.65	19.85	19.50	19.80	00:00:00
2014-05-09	7,412,300	19.95	19.98	19.67	19.89	00:00:00
2014-05-15	8,064,800	20.16	20.27	19.85	20.07	00:00:00
2014-05-16	7,306,800	20.07	20.27	19.98	20.21	00:00:00
2014-05-19	4,846,400	20.21	20.29	20.02	20.24	00:00:00
2014-05-20	5,418,500	20.25	20.34	19.95	20.00	00:00:00
2014-05-21	7,207,300	19.97	20.37	19.92	20.36	00:00:00
2014-05-26	5,895,800	20.36	20.68	20.32	20.64	00:00:00
2014-05-27	10,691,700	20.68	20.77	20.58	20.60	00:00:00
2014-05-28	15,959,700	20.62	20.64	20.35	20.47	00:00:00
2014-05-29	78,154,200	20.53	20.66	20.44	20.58	00:00:00
2014-05-30	175,994,600	20.65	20.80	20.61	20.67	00:00:00
2014-06-02	59,065,600	20.78	20.99	20.75	20.91	00:00:00
2014-06-03	13,662,800	20.99	21.07	20.79	20.86	00:00:00
2014-06-04	158,208,400	20.10	20.16	19.99	20.11	00:00:00
2014-06-05	27,587,800	20.15	20.20	20.08	20.14	00:00:00
2014-06-06	33,807,500	19.50	19.50	19.23	19.34	00:00:00
2014-06-09	38,509,600	19.42	19.50	19.30	19.40	00:00:00
2014-06-17	9,169,600	19.61	19.63	19.50	19.61	00:00:00
2014-06-18	14,298,100	19.70	19.83	19.64	19.81	00:00:00
2014-06-24	6,138,400	19.64	19.64	19.51	19.53	00:00:00
2014-06-25	12,327,000	19.50	19.50	19.17	19.33	00:00:00
2014-06-26	7,066,800	19.33	19.45	19.17	19.28	00:00:00
2014-06-27	7,247,900	19.34	19.45	19.25	19.26	00:00:00
2014-07-01	6,371,600	19.33	19.35	19.20	19.33	00:00:00
2014-07-02	9,964,300	19.35	19.39	19.25	19.39	00:00:00
2014-07-03	12,991,900	19.47	19.57	19.33	19.57	00:00:00
2014-07-04	3,445,700	19.52	19.57	19.41	19.41	00:00:00
2014-07-07	8,197,400	19.40	19.41	19.11	19.20	00:00:00
2014-07-10	15,378,800	19.13	19.15	18.38	18.50	00:00:00
2014-07-11	5,253,100	18.59	18.72	18.47	18.58	00:00:00
2014-07-21	22,043,900	18.40	18.42	18.21	18.34	00:00:00
2014-07-22	5,621,700	18.45	18.68	18.43	18.64	00:00:00
2014-07-23	13,441,700	18.50	18.68	18.31	18.42	00:00:00
2014-07-24	21,376,600	18.75	18.90	18.55	18.81	00:00:00
2014-07-25	9,229,500	18.76	19.05	18.74	18.96	00:00:00
2014-07-28	7,019,500	19.06	19.08	18.76	18.91	00:00:00
2014-07-29	11,176,600	18.96	19.04	18.85	18.91	00:00:00
2014-07-30	4,605,500	18.90	19.05	18.81	18.90	00:00:00
2014-07-31	7,133,000	18.92	18.97	18.52	18.62	00:00:00
2014-08-01	6,163,700	18.51	18.60	18.27	18.37	00:00:00
2014-08-07	6,300,800	18.20	18.20	17.86	17.93	00:00:00
2014-08-08	6,041,900	17.81	18.17	17.80	17.97	00:00:00
2014-08-11	6,724,800	18.19	18.23	18.02	18.14	00:00:00
2014-08-14	4,299,900	18.13	18.22	17.99	18.16	00:00:00
2014-08-15	7,625,400	18.20	18.38	18.03	18.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>