|
 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 | | 2016-09-01 | 9,931,200 | 12.03 | 12.51 | 12.03 | 12.18 | 00:00:00 | | 2016-09-02 | 7,496,100 | 12.30 | 12.58 | 12.18 | 12.53 | 00:00:00 | | 2016-09-06 | 5,455,500 | 12.61 | 12.62 | 12.33 | 12.36 | 00:00:00 | | 2016-09-07 | 5,524,000 | 12.40 | 12.64 | 12.40 | 12.62 | 00:00:00 | | 2016-09-08 | 7,307,900 | 12.60 | 12.89 | 12.59 | 12.79 | 00:00:00 | | 2016-09-09 | 5,717,000 | 12.80 | 12.89 | 12.55 | 12.60 | 00:00:00 | | 2016-09-12 | 6,697,800 | 12.34 | 12.41 | 12.24 | 12.41 | 00:00:00 | | 2016-09-15 | 7,763,600 | 11.94 | 12.07 | 11.89 | 12.03 | 00:00:00 | | 2016-09-16 | 12,272,700 | 11.95 | 11.97 | 11.73 | 11.77 | 00:00:00 | | 2016-09-22 | 10,718,300 | 12.00 | 12.09 | 11.96 | 11.98 | 00:00:00 | | 2016-09-23 | 8,086,500 | 11.95 | 12.02 | 11.87 | 11.99 | 00:00:00 | | 2016-09-29 | 13,861,600 | 12.14 | 12.25 | 12.05 | 12.11 | 00:00:00 | | 2016-09-30 | 6,863,800 | 11.94 | 12.14 | 11.73 | 12.08 | 00:00:00 | | 2016-10-06 | 5,245,200 | 12.30 | 12.35 | 12.18 | 12.29 | 00:00:00 | | 2016-10-07 | 6,109,100 | 12.30 | 12.43 | 12.20 | 12.32 | 00:00:00 | | 2016-10-11 | 5,281,400 | 12.63 | 12.82 | 12.56 | 12.59 | 00:00:00 | | 2016-10-12 | 6,451,300 | 12.63 | 12.83 | 12.54 | 12.66 | 00:00:00 | | 2016-10-13 | 6,521,700 | 12.55 | 12.68 | 12.47 | 12.67 | 00:00:00 | | 2016-10-14 | 7,122,200 | 12.55 | 12.81 | 12.50 | 12.69 | 00:00:00 | | 2016-10-18 | 4,791,500 | 12.58 | 12.77 | 12.58 | 12.67 | 00:00:00 | | 2016-10-19 | 7,342,300 | 12.75 | 12.92 | 12.68 | 12.85 | 00:00:00 | | 2016-10-24 | 5,837,600 | 13.05 | 13.20 | 13.02 | 13.07 | 00:00:00 | | 2016-10-25 | 5,813,600 | 13.01 | 13.13 | 12.86 | 12.95 | 00:00:00 | | 2016-10-26 | 5,031,900 | 12.92 | 13.06 | 12.76 | 12.91 | 00:00:00 | | 2016-11-07 | 4,771,400 | 12.64 | 12.64 | 12.42 | 12.48 | 00:00:00 | | 2016-11-15 | 6,630,700 | 12.30 | 12.40 | 12.23 | 12.36 | 00:00:00 | | 2016-11-16 | 6,523,500 | 12.49 | 12.55 | 12.24 | 12.34 | 00:00:00 | | 2016-11-21 | 5,556,300 | 12.30 | 12.41 | 12.20 | 12.29 | 00:00:00 | | 2016-11-22 | 5,834,700 | 12.49 | 12.51 | 12.27 | 12.31 | 00:00:00 | | 2016-11-23 | 5,163,400 | 12.39 | 12.42 | 12.25 | 12.28 | 00:00:00 | | 2016-11-24 | 4,079,100 | 12.34 | 12.35 | 12.24 | 12.30 | 00:00:00 | | 2016-11-25 | 3,375,100 | 12.26 | 12.31 | 12.14 | 12.19 | 00:00:00 | | 2016-11-29 | 8,316,900 | 12.05 | 12.19 | 11.99 | 12.08 | 00:00:00 | | 2016-11-30 | 16,811,900 | 12.11 | 12.76 | 12.11 | 12.60 | 00:00:00 | | 2016-12-05 | 5,942,200 | 12.69 | 12.94 | 12.67 | 12.91 | 00:00:00 | | 2016-12-19 | 9,934,100 | 13.55 | 13.59 | 13.31 | 13.37 | 00:00:00 | | 2016-12-29 | 3,900,100 | 13.40 | 13.54 | 13.38 | 13.48 | 00:00:00 | | 2016-12-30 | 3,203,600 | 13.45 | 13.50 | 13.39 | 13.42 | 00:00:00 | | 2017-01-09 | 11,268,600 | 13.72 | 13.72 | 13.49 | 13.57 | 00:00:00 | | 2017-01-12 | 9,527,000 | 13.83 | 14.22 | 13.83 | 14.03 | 00:00:00 | | 2017-01-13 | 6,886,200 | 14.14 | 14.28 | 14.02 | 14.21 | 00:00:00 | | 2017-01-19 | 4,695,000 | 14.13 | 14.20 | 14.01 | 14.10 | 00:00:00 | | 2017-01-20 | 6,488,200 | 14.10 | 14.29 | 14.08 | 14.20 | 00:00:00 | | 2017-01-23 | 7,454,500 | 14.10 | 14.13 | 13.94 | 14.00 | 00:00:00 | | 2017-01-26 | 4,886,900 | 14.31 | 14.37 | 14.14 | 14.20 | 00:00:00 | | 2017-01-27 | 6,270,500 | 14.22 | 14.24 | 14.03 | 14.09 | 00:00:00 | | 2017-01-31 | 6,164,500 | 13.69 | 13.78 | 13.61 | 13.66 | 00:00:00 | | 2017-02-01 | 10,908,700 | 13.76 | 13.83 | 13.60 | 13.67 | 00:00:00 | | 2017-02-02 | 5,201,700 | 13.61 | 13.89 | 13.61 | 13.75 | 00:00:00 | | 2017-02-03 | 5,394,900 | 13.75 | 14.03 | 13.70 | 13.92 | 00:00:00 | | 2017-02-07 | 6,203,800 | 13.75 | 13.88 | 13.61 | 13.66 | 00:00:00 | | 2017-02-08 | 8,730,000 | 13.72 | 13.74 | 13.30 | 13.54 | 00:00:00 | | 2017-02-13 | 8,675,000 | 13.75 | 14.03 | 13.74 | 13.95 | 00:00:00 | | 2017-02-21 | 6,086,200 | 13.62 | 13.97 | 13.59 | 13.79 | 00:00:00 | | 2017-02-22 | 11,935,400 | 13.86 | 13.93 | 13.56 | 13.70 | 00:00:00 | | 2017-03-02 | 4,328,100 | 14.30 | 14.35 | 14.25 | 14.30 | 00:00:00 | | 2017-03-03 | 5,058,100 | 14.28 | 14.37 | 14.08 | 14.30 | 00:00:00 | | 2017-03-07 | 5,593,000 | 14.30 | 14.35 | 14.22 | 14.34 | 00:00:00 | | 2017-03-08 | 5,652,100 | 14.25 | 14.31 | 14.18 | 14.24 | 00:00:00 | | 2017-03-13 | 9,396,700 | 14.45 | 14.45 | 14.32 | 14.41 | 00:00:00 | | 2017-03-16 | 8,414,000 | 14.46 | 14.57 | 14.44 | 14.49 | 00:00:00 | | 2017-03-17 | 8,166,500 | 14.43 | 14.62 | 14.38 | 14.56 | 00:00:00 | | 2017-03-23 | 6,572,300 | 14.50 | 14.56 | 14.38 | 14.56 | 00:00:00 | | 2017-03-24 | 5,263,700 | 14.51 | 14.53 | 14.32 | 14.37 | 00:00:00 | | 2017-03-27 | 6,319,300 | 14.25 | 14.33 | 14.18 | 14.30 | 00:00:00 | | 2017-03-30 | 7,004,500 | 14.45 | 14.62 | 14.41 | 14.60 | 00:00:00 | | 2017-03-31 | 5,236,900 | 14.50 | 14.61 | 14.41 | 14.48 | 00:00:00 | | 2017-04-03 | 4,617,500 | 14.54 | 14.56 | 14.30 | 14.31 | 00:00:00 | | 2017-04-11 | 16,290,300 | 14.84 | 15.00 | 14.75 | 14.86 | 00:00:00 | | 2017-04-12 | 6,891,900 | 14.95 | 15.06 | 14.80 | 14.84 | 00:00:00 | | 2017-04-13 | 2,974,400 | 14.79 | 14.83 | 14.67 | 14.72 | 00:00:00 | | 2017-04-14 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2017-04-18 | 11,805,300 | 14.74 | 14.79 | 14.40 | 14.40 | 00:00:00 | | 2017-04-19 | 15,774,300 | 14.33 | 14.47 | 14.29 | 14.39 | 00:00:00 | | 2017-04-20 | 5,264,200 | 14.30 | 14.49 | 14.26 | 14.41 | 00:00:00 | | 2017-04-21 | 10,155,300 | 14.36 | 14.40 | 14.23 | 14.30 | 00:00:00 | | 2017-05-01 | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 00:00:00 | | 2017-05-02 | 7,421,800 | 14.61 | 14.74 | 14.56 | 14.63 | 00:00:00 | | 2017-05-03 | 5,636,200 | 14.58 | 14.64 | 14.50 | 14.56 | 00:00:00 | | 2017-05-04 | 14,404,500 | 14.60 | 14.65 | 14.40 | 14.47 | 00:00:00 | | 2017-05-05 | 11,803,900 | 14.34 | 14.63 | 14.18 | 14.59 | 00:00:00 | | 2017-05-08 | 7,632,500 | 14.68 | 14.72 | 14.52 | 14.61 | 00:00:00 | | 2017-05-09 | 7,008,300 | 14.72 | 14.80 | 14.49 | 14.66 | 00:00:00 | | 2017-05-10 | 7,537,900 | 14.69 | 14.82 | 14.59 | 14.74 | 00:00:00 | | 2017-05-11 | 5,792,400 | 14.81 | 14.89 | 14.61 | 14.68 | 00:00:00 | | 2017-05-12 | 5,159,900 | 14.74 | 14.74 | 14.51 | 14.64 | 00:00:00 | | 2017-05-15 | 4,904,000 | 14.74 | 14.93 | 14.72 | 14.80 | 00:00:00 | | 2017-05-16 | 5,514,247 | 14.84 | 15.03 | 14.81 | 14.98 | 00:00:00 | | 2017-05-17 | 4,491,171 | 14.90 | 14.98 | 14.73 | 14.80 | 00:00:00 | | 2017-05-18 | 6,481,730 | 14.77 | 14.83 | 14.37 | 14.65 | 00:00:00 | | 2017-05-19 | 5,009,019 | 14.73 | 14.91 | 14.65 | 14.84 | 00:00:00 | | 2017-05-22 | 4,357,608 | 14.88 | 14.98 | 14.83 | 14.85 | 00:00:00 | | 2017-05-23 | 15,858,687 | 14.91 | 15.12 | 14.81 | 15.09 | 00:00:00 | | 2017-05-24 | 5,828,563 | 15.10 | 15.22 | 15.06 | 15.08 | 00:00:00 | | 2017-05-25 | 4,893,756 | 15.19 | 15.19 | 14.88 | 15.06 | 00:00:00 | | 2017-05-26 | 9,197,489 | 14.92 | 14.96 | 14.80 | 14.96 | 00:00:00 | | 2017-05-29 | 2,698,388 | 14.95 | 15.05 | 14.90 | 15.01 | 00:00:00 | | 2017-05-30 | 7,566,000 | 14.98 | 15.09 | 14.92 | 15.00 | 00:00:00 | | 2017-05-31 | 23,813,340 | 14.98 | 15.07 | 14.91 | 14.92 | 00:00:00 | | 2017-06-01 | 17,731,371 | 15.00 | 15.06 | 14.89 | 14.99 | 00:00:00 | | 2017-06-02 | 7,094,927 | 14.97 | 15.03 | 14.76 | 14.82 | 00:00:00 | | 2017-06-05 | 5,475,270 | 14.90 | 14.95 | 14.81 | 14.86 | 00:00:00 | | 2017-06-06 | 6,024,106 | 14.90 | 14.97 | 14.84 | 14.90 | 00:00:00 | | 2017-06-07 | 7,751,710 | 14.94 | 15.00 | 14.82 | 14.88 | 00:00:00 | | 2017-06-08 | 7,651,220 | 14.90 | 14.94 | 14.74 | 14.86 | 00:00:00 | | 2017-06-09 | 15,533,794 | 14.81 | 14.93 | 14.76 | 14.83 | 00:00:00 | | 2017-06-12 | 6,645,257 | 14.51 | 14.51 | 14.36 | 14.40 | 00:00:00 | | 2017-06-13 | 5,946,609 | 14.43 | 14.53 | 14.36 | 14.40 | 00:00:00 | | 2017-06-14 | 8,792,619 | 14.42 | 14.46 | 14.10 | 14.14 | 00:00:00 | | 2017-06-15 | 10,519,101 | 14.06 | 14.10 | 13.78 | 13.84 | 00:00:00 | | 2017-06-16 | 10,512,541 | 13.90 | 13.97 | 13.78 | 13.90 | 00:00:00 | | 2017-06-19 | 6,471,269 | 13.97 | 14.15 | 13.96 | 14.08 | 00:00:00 | | 2017-06-20 | 8,642,988 | 14.05 | 14.11 | 13.75 | 13.77 | 00:00:00 | | 2017-06-21 | 17,033,956 | 13.75 | 13.84 | 13.55 | 13.72 | 00:00:00 | | 2017-06-22 | 8,576,764 | 13.66 | 13.69 | 13.44 | 13.59 | 00:00:00 | | 2017-06-23 | 15,722,717 | 13.55 | 13.60 | 13.41 | 13.53 | 00:00:00 | | 2017-06-26 | 7,197,927 | 13.57 | 13.67 | 13.49 | 13.58 | 00:00:00 | | 2017-06-27 | 8,354,625 | 13.58 | 13.66 | 13.52 | 13.61 | 00:00:00 | | 2017-06-28 | 8,424,124 | 13.57 | 13.73 | 13.44 | 13.66 | 00:00:00 | | 2017-06-29 | 5,093,800 | 13.70 | 13.75 | 13.42 | 13.53 | 00:00:00 | | 2017-06-30 | 5,388,991 | 13.55 | 13.60 | 13.40 | 13.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
