|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-29 | 23,681,900 | 10.00 | 10.31 | 9.96 | 10.23 | 00:00:00 | | 2015-09-30 | 17,865,700 | 10.44 | 10.44 | 10.31 | 10.41 | 00:00:00 | | 2015-10-01 | 36,044,500 | 10.62 | 11.05 | 10.61 | 10.79 | 00:00:00 | | 2015-10-02 | 14,108,100 | 10.89 | 11.15 | 10.77 | 11.04 | 00:00:00 | | 2015-10-05 | 15,721,600 | 11.34 | 11.83 | 11.28 | 11.80 | 00:00:00 | | 2015-10-08 | 12,692,600 | 12.37 | 12.44 | 12.10 | 12.34 | 00:00:00 | | 2015-10-09 | 13,286,100 | 12.55 | 12.84 | 12.53 | 12.63 | 00:00:00 | | 2015-10-12 | 9,848,500 | 12.64 | 12.80 | 12.24 | 12.37 | 00:00:00 | | 2015-10-15 | 22,282,400 | 12.52 | 12.63 | 11.44 | 11.64 | 00:00:00 | | 2015-10-16 | 19,885,700 | 11.80 | 11.99 | 11.67 | 11.82 | 00:00:00 | | 2015-10-22 | 8,525,000 | 11.25 | 11.66 | 11.20 | 11.64 | 00:00:00 | | 2015-10-23 | 10,292,800 | 11.79 | 11.93 | 11.54 | 11.58 | 00:00:00 | | 2015-10-26 | 8,434,500 | 11.58 | 11.75 | 11.48 | 11.53 | 00:00:00 | | 2015-11-02 | 6,192,200 | 11.40 | 11.63 | 11.38 | 11.57 | 00:00:00 | | 2015-11-05 | 10,999,800 | 12.48 | 12.49 | 12.12 | 12.29 | 00:00:00 | | 2015-11-06 | 7,808,800 | 12.30 | 12.44 | 12.16 | 12.30 | 00:00:00 | | 2015-11-10 | 6,464,800 | 12.25 | 12.30 | 12.05 | 12.22 | 00:00:00 | | 2015-11-11 | 9,614,300 | 12.23 | 12.40 | 12.06 | 12.11 | 00:00:00 | | 2015-11-19 | 13,067,900 | 12.19 | 12.33 | 12.11 | 12.26 | 00:00:00 | | 2015-11-20 | 7,372,900 | 12.21 | 12.25 | 11.90 | 11.98 | 00:00:00 | | 2015-11-23 | 9,183,100 | 11.90 | 12.12 | 11.72 | 12.01 | 00:00:00 | | 2015-11-24 | 18,747,100 | 11.92 | 12.37 | 11.90 | 12.31 | 00:00:00 | | 2015-11-25 | 8,297,500 | 12.31 | 12.36 | 12.03 | 12.24 | 00:00:00 | | 2015-11-26 | 11,839,000 | 12.20 | 12.57 | 12.17 | 12.47 | 00:00:00 | | 2015-11-27 | 7,661,300 | 12.38 | 12.50 | 12.30 | 12.33 | 00:00:00 | | 2015-11-30 | 9,402,400 | 12.26 | 12.49 | 12.19 | 12.35 | 00:00:00 | | 2015-12-03 | 16,721,800 | 12.03 | 12.28 | 11.68 | 11.68 | 00:00:00 | | 2015-12-04 | 23,148,600 | 11.71 | 12.09 | 11.37 | 11.52 | 00:00:00 | | 2015-12-07 | 19,236,100 | 11.54 | 11.55 | 10.81 | 10.88 | 00:00:00 | | 2015-12-08 | 14,754,300 | 10.92 | 10.92 | 10.47 | 10.67 | 00:00:00 | | 2015-12-09 | 16,604,900 | 10.70 | 11.11 | 10.47 | 10.92 | 00:00:00 | | 2015-12-15 | 22,370,500 | 10.37 | 10.74 | 10.35 | 10.61 | 00:00:00 | | 2015-12-16 | 16,214,000 | 10.65 | 10.94 | 10.54 | 10.70 | 00:00:00 | | 2015-12-17 | 13,448,900 | 10.97 | 11.08 | 10.73 | 10.76 | 00:00:00 | | 2015-12-18 | 15,896,900 | 10.71 | 10.96 | 10.60 | 10.72 | 00:00:00 | | 2015-12-21 | 32,417,100 | 10.18 | 10.33 | 9.96 | 9.96 | 00:00:00 | | 2015-12-22 | 12,383,300 | 10.10 | 10.10 | 9.95 | 10.07 | 00:00:00 | | 2015-12-23 | 22,423,300 | 10.20 | 10.86 | 10.20 | 10.74 | 00:00:00 | | 2015-12-24 | 11,071,600 | 10.82 | 11.02 | 10.76 | 10.94 | 00:00:00 | | 2015-12-25 | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 00:00:00 | | 2015-12-29 | 9,746,600 | 10.58 | 10.62 | 10.40 | 10.48 | 00:00:00 | | 2015-12-30 | 11,629,800 | 10.46 | 10.50 | 10.23 | 10.30 | 00:00:00 | | 2015-12-31 | 4,903,300 | 10.37 | 10.38 | 10.12 | 10.12 | 00:00:00 | | 2016-01-01 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2016-01-11 | 11,697,200 | 8.86 | 9.19 | 8.64 | 8.74 | 00:00:00 | | 2016-01-18 | 13,106,600 | 8.55 | 8.76 | 8.43 | 8.44 | 00:00:00 | | 2016-01-21 | 21,263,200 | 8.05 | 8.45 | 7.95 | 8.36 | 00:00:00 | | 2016-01-22 | 20,291,000 | 8.85 | 9.16 | 8.63 | 8.94 | 00:00:00 | | 2016-01-25 | 11,772,700 | 9.03 | 9.05 | 8.60 | 8.65 | 00:00:00 | | 2016-01-28 | 28,240,800 | 8.83 | 9.70 | 8.83 | 9.30 | 00:00:00 | | 2016-01-29 | 16,800,500 | 9.56 | 9.65 | 9.05 | 9.49 | 00:00:00 | | 2016-02-04 | 19,663,200 | 8.98 | 9.31 | 8.80 | 9.21 | 00:00:00 | | 2016-02-05 | 25,096,300 | 9.17 | 9.66 | 9.09 | 9.51 | 00:00:00 | | 2016-02-09 | 18,970,500 | 8.97 | 9.08 | 8.59 | 8.63 | 00:00:00 | | 2016-02-10 | 18,445,300 | 8.62 | 9.00 | 8.52 | 8.71 | 00:00:00 | | 2016-02-11 | 19,134,100 | 8.57 | 8.57 | 8.06 | 8.24 | 00:00:00 | | 2016-02-15 | 14,312,800 | 9.06 | 9.07 | 8.72 | 8.97 | 00:00:00 | | 2016-02-16 | 14,868,500 | 9.25 | 9.29 | 8.68 | 8.77 | 00:00:00 | | 2016-02-17 | 18,690,600 | 8.79 | 9.25 | 8.66 | 9.25 | 00:00:00 | | 2016-02-18 | 17,908,500 | 9.24 | 9.68 | 9.01 | 9.06 | 00:00:00 | | 2016-02-19 | 14,857,100 | 9.06 | 9.22 | 8.75 | 8.85 | 00:00:00 | | 2016-02-22 | 12,616,400 | 9.00 | 9.27 | 8.95 | 9.24 | 00:00:00 | | 2016-02-29 | 12,900,700 | 9.38 | 9.57 | 9.22 | 9.52 | 00:00:00 | | 2016-03-07 | 14,172,200 | 10.63 | 11.03 | 10.50 | 10.93 | 00:00:00 | | 2016-03-15 | 13,741,200 | 10.57 | 10.57 | 10.36 | 10.36 | 00:00:00 | | 2016-03-16 | 12,146,000 | 10.42 | 10.54 | 10.32 | 10.43 | 00:00:00 | | 2016-03-17 | 32,812,200 | 10.60 | 10.84 | 10.49 | 10.69 | 00:00:00 | | 2016-03-18 | 16,112,600 | 10.73 | 10.75 | 10.44 | 10.54 | 00:00:00 | | 2016-03-21 | 13,038,300 | 10.47 | 10.66 | 10.36 | 10.46 | 00:00:00 | | 2016-03-28 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | | 2016-03-29 | 5,768,600 | 9.99 | 10.15 | 9.77 | 9.87 | 00:00:00 | | 2016-03-30 | 17,673,000 | 9.92 | 10.24 | 9.92 | 10.07 | 00:00:00 | | 2016-03-31 | 13,293,200 | 10.00 | 10.00 | 9.83 | 9.92 | 00:00:00 | | 2016-04-01 | 12,597,800 | 9.80 | 9.95 | 9.52 | 9.62 | 00:00:00 | | 2016-04-05 | 19,900,000 | 9.36 | 9.43 | 9.21 | 9.32 | 00:00:00 | | 2016-04-06 | 13,017,400 | 9.38 | 9.52 | 9.15 | 9.32 | 00:00:00 | | 2016-04-07 | 8,786,200 | 9.39 | 9.43 | 9.14 | 9.21 | 00:00:00 | | 2016-04-08 | 7,863,400 | 9.24 | 9.51 | 9.24 | 9.47 | 00:00:00 | | 2016-04-11 | 40,788,000 | 9.49 | 9.69 | 9.30 | 9.61 | 00:00:00 | | 2016-04-12 | 25,845,000 | 9.70 | 9.96 | 9.63 | 9.92 | 00:00:00 | | 2016-04-13 | 13,828,700 | 10.07 | 10.57 | 10.04 | 10.57 | 00:00:00 | | 2016-04-18 | 11,711,800 | 9.93 | 10.58 | 9.84 | 10.55 | 00:00:00 | | 2016-04-21 | 15,501,500 | 11.25 | 11.45 | 11.21 | 11.35 | 00:00:00 | | 2016-04-22 | 14,714,300 | 11.34 | 11.37 | 11.14 | 11.33 | 00:00:00 | | 2016-04-26 | 13,701,400 | 11.11 | 11.44 | 11.08 | 11.40 | 00:00:00 | | 2016-04-27 | 9,818,400 | 11.45 | 11.80 | 11.42 | 11.66 | 00:00:00 | | 2016-04-28 | 6,569,000 | 11.64 | 11.79 | 11.43 | 11.76 | 00:00:00 | | 2016-04-29 | 8,210,900 | 11.62 | 11.73 | 11.45 | 11.45 | 00:00:00 | | 2016-05-02 | 5,374,000 | 11.53 | 11.56 | 11.21 | 11.35 | 00:00:00 | | 2016-05-12 | 12,074,500 | 11.23 | 11.75 | 11.19 | 11.41 | 00:00:00 | | 2016-05-13 | 7,407,800 | 11.36 | 11.58 | 11.29 | 11.52 | 00:00:00 | | 2016-05-17 | 7,667,100 | 11.73 | 11.82 | 11.46 | 11.62 | 00:00:00 | | 2016-05-18 | 5,976,700 | 11.59 | 11.73 | 11.47 | 11.70 | 00:00:00 | | 2016-05-24 | 9,957,800 | 11.20 | 11.55 | 11.18 | 11.51 | 00:00:00 | | 2016-05-25 | 10,573,400 | 11.60 | 11.99 | 11.59 | 11.94 | 00:00:00 | | 2016-05-31 | 9,779,000 | 11.94 | 11.94 | 11.58 | 11.58 | 00:00:00 | | 2016-06-01 | 7,951,500 | 11.50 | 11.52 | 11.25 | 11.43 | 00:00:00 | | 2016-06-06 | 7,650,900 | 11.36 | 11.74 | 11.34 | 11.65 | 00:00:00 | | 2016-06-07 | 10,114,600 | 11.72 | 11.94 | 11.72 | 11.89 | 00:00:00 | | 2016-06-08 | 10,835,900 | 11.84 | 12.00 | 11.82 | 11.92 | 00:00:00 | | 2016-06-13 | 14,242,900 | 11.17 | 11.28 | 11.04 | 11.17 | 00:00:00 | | 2016-06-14 | 8,240,400 | 11.03 | 11.12 | 10.89 | 10.89 | 00:00:00 | | 2016-06-15 | 10,745,700 | 10.98 | 11.11 | 10.80 | 10.98 | 00:00:00 | | 2016-06-23 | 10,106,800 | 11.42 | 11.70 | 11.37 | 11.70 | 00:00:00 | | 2016-06-24 | 27,883,400 | 9.60 | 10.99 | 9.60 | 10.42 | 00:00:00 | | 2016-06-30 | 9,780,100 | 11.19 | 11.60 | 11.10 | 11.41 | 00:00:00 | | 2016-07-01 | 9,878,100 | 11.50 | 11.68 | 11.37 | 11.68 | 00:00:00 | | 2016-07-21 | 8,660,400 | 11.85 | 12.14 | 11.79 | 12.08 | 00:00:00 | | 2016-07-22 | 8,509,800 | 11.98 | 12.05 | 11.87 | 11.98 | 00:00:00 | | 2016-07-28 | 7,409,700 | 11.65 | 11.65 | 11.18 | 11.24 | 00:00:00 | | 2016-07-29 | 10,355,000 | 11.27 | 11.36 | 11.15 | 11.28 | 00:00:00 | | 2016-08-08 | 3,547,200 | 11.63 | 11.66 | 11.54 | 11.63 | 00:00:00 | | 2016-08-11 | 3,914,900 | 11.76 | 11.89 | 11.56 | 11.89 | 00:00:00 | | 2016-08-12 | 4,161,900 | 11.94 | 12.04 | 11.86 | 11.92 | 00:00:00 | | 2016-08-15 | 3,476,100 | 11.94 | 12.11 | 11.85 | 12.09 | 00:00:00 | | 2016-08-18 | 3,890,700 | 12.20 | 12.24 | 12.02 | 12.17 | 00:00:00 | | 2016-08-19 | 4,856,500 | 12.23 | 12.23 | 11.91 | 12.01 | 00:00:00 | | 2016-08-22 | 3,133,300 | 11.95 | 12.05 | 11.80 | 11.92 | 00:00:00 | | 2016-08-23 | 4,133,800 | 11.96 | 12.04 | 11.92 | 12.00 | 00:00:00 | | 2016-08-24 | 10,680,200 | 11.89 | 12.08 | 11.83 | 12.00 | 00:00:00 | | 2016-09-01 | 9,931,200 | 12.03 | 12.51 | 12.03 | 12.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
