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
2017-06-30	5,388,991	13.55	13.60	13.40	13.40	00:00:00
2017-07-03	4,819,866	13.52	13.78	13.50	13.77	00:00:00
2017-07-04	6,088,605	13.71	13.87	13.66	13.79	00:00:00
2017-07-05	12,239,337	13.76	13.85	13.56	13.56	00:00:00
2017-07-06	8,114,381	13.65	13.65	13.50	13.60	00:00:00
2017-07-07	7,756,636	13.53	13.53	13.35	13.44	00:00:00
2017-07-10	6,201,498	13.50	13.54	13.37	13.48	00:00:00
2017-07-11	8,886,810	13.40	13.49	13.28	13.48	00:00:00
2017-07-12	5,824,742	13.53	13.73	13.52	13.61	00:00:00
2017-07-13	4,816,082	13.66	13.87	13.62	13.83	00:00:00
2017-07-14	4,122,271	13.81	13.99	13.78	13.91	00:00:00
2017-07-17	6,439,316	13.91	13.97	13.84	13.87	00:00:00
2017-07-18	3,676,444	13.81	13.93	13.67	13.70	00:00:00
2017-07-19	3,989,430	13.75	13.82	13.58	13.79	00:00:00
2017-07-20	5,698,609	13.90	13.94	13.76	13.85	00:00:00
2017-07-21	5,783,786	13.82	13.98	13.61	13.70	00:00:00
2017-07-24	3,175,977	13.65	13.76	13.52	13.64	00:00:00
2017-07-25	3,697,601	13.62	13.89	13.60	13.89	00:00:00
2017-07-26	4,253,798	13.95	14.06	13.88	14.00	00:00:00
2017-07-27	8,580,571	14.10	14.31	14.03	14.10	00:00:00
2017-07-28	5,488,558	14.06	14.22	14.06	14.14	00:00:00
2017-07-31	4,187,163	14.05	14.29	14.05	14.16	00:00:00
2017-08-01	6,269,733	14.25	14.47	14.21	14.37	00:00:00
2017-08-02	8,720,118	14.36	14.50	14.22	14.39	00:00:00
2017-08-03	4,960,690	14.25	14.41	14.13	14.41	00:00:00
2017-08-04	5,525,974	14.35	14.66	14.32	14.55	00:00:00
2017-08-07	3,111,376	14.57	14.65	14.52	14.56	00:00:00
2017-08-08	2,909,287	14.58	14.67	14.53	14.60	00:00:00
2017-08-09	7,583,458	14.54	14.67	14.37	14.43	00:00:00
2017-08-10	4,437,687	14.46	14.47	14.24	14.32	00:00:00
2017-08-11	5,101,501	14.20	14.26	14.04	14.05	00:00:00
2017-08-14	4,667,770	14.10	14.26	14.04	14.18	00:00:00
2017-08-15	2,057,330	14.15	14.18	14.07	14.13	00:00:00
2017-08-16	2,357,241	14.16	14.36	14.16	14.26	00:00:00
2017-08-17	2,631,716	14.25	14.27	14.11	14.13	00:00:00
2017-08-18	3,029,057	14.02	14.14	13.96	14.06	00:00:00
2017-08-21	2,894,876	13.96	14.12	13.92	14.06	00:00:00
2017-08-22	2,209,167	14.15	14.20	14.08	14.17	00:00:00
2017-08-23	2,228,721	14.17	14.23	14.10	14.14	00:00:00
2017-08-24	6,227,252	14.20	14.25	14.13	14.13	00:00:00
2017-08-25	1,679,434	14.16	14.24	14.06	14.11	00:00:00
2017-08-28	1,335,394	14.08	14.20	14.03	14.04	00:00:00
2017-08-29	4,348,226	13.92	14.02	13.70	13.96	00:00:00
2017-08-30	3,816,245	14.04	14.25	14.01	14.19	00:00:00
2017-08-31	5,351,849	14.23	14.47	14.20	14.43	00:00:00
2017-09-01	3,318,597	14.44	14.56	14.44	14.53	00:00:00
2017-09-04	2,089,274	14.24	14.48	14.23	14.45	00:00:00
2017-09-05	7,717,846	14.56	14.88	14.52	14.71	00:00:00
2017-09-06	6,655,088	14.64	14.75	14.58	14.71	00:00:00
2017-09-07	3,792,354	14.71	14.79	14.61	14.65	00:00:00
2017-09-08	4,890,363	14.60	14.69	14.49	14.54	00:00:00
2017-09-11	3,535,495	14.60	14.79	14.60	14.78	00:00:00
2017-09-12	3,088,512	14.77	14.86	14.75	14.86	00:00:00
2017-09-13	6,708,778	14.80	15.05	14.80	15.01	00:00:00
2017-09-14	4,903,005	14.98	15.22	14.98	15.17	00:00:00
2017-09-15	6,646,039	15.11	15.14	14.99	15.02	00:00:00
2017-09-18	6,836,059	15.05	15.19	15.01	15.10	00:00:00
2017-09-19	8,051,216	15.07	15.32	15.06	15.26	00:00:00
2017-09-20	11,367,684	15.21	15.37	15.16	15.35	00:00:00
2017-09-21	5,333,280	15.37	15.45	15.27	15.39	00:00:00
2017-09-22	8,769,526	15.32	15.51	15.24	15.47	00:00:00
2017-09-25	6,014,170	15.40	15.65	15.38	15.60	00:00:00
2017-09-26	7,425,865	15.64	15.70	15.45	15.54	00:00:00
2017-09-27	6,728,223	15.55	15.69	15.54	15.58	00:00:00
2017-09-28	5,872,085	15.60	15.66	15.44	15.48	00:00:00
2017-09-29	9,366,327	15.45	15.59	15.37	15.59	00:00:00
2017-10-02	5,389,644	15.50	15.58	15.40	15.50	00:00:00
2017-10-03	5,328,937	15.53	15.54	15.33	15.51	00:00:00
2017-10-04	11,178,445	15.43	15.45	15.02	15.12	00:00:00
2017-10-05	9,691,095	14.98	15.40	14.83	15.32	00:00:00
2017-10-06	12,143,765	15.32	15.38	15.21	15.28	00:00:00
2017-10-09	5,432,044	15.27	15.37	15.22	15.28	00:00:00
2017-10-10	5,426,047	15.21	15.32	15.15	15.28	00:00:00
2017-10-11	8,564,409	15.36	15.48	15.29	15.40	00:00:00
2017-10-12	3,158,676	15.46	15.46	15.27	15.35	00:00:00
2017-10-13	4,227,514	15.38	15.51	15.35	15.45	00:00:00
2017-10-16	3,290,460	15.38	15.43	15.32	15.39	00:00:00
2017-10-17	3,926,886	15.36	15.55	15.31	15.36	00:00:00
2017-10-18	3,491,433	15.39	15.39	15.26	15.29	00:00:00
2017-10-19	4,011,076	15.25	15.33	15.10	15.29	00:00:00
2017-10-20	4,697,480	15.21	15.32	15.19	15.29	00:00:00
2017-10-23	4,013,963	15.22	15.36	15.18	15.28	00:00:00
2017-10-24	5,154,040	15.21	15.52	15.21	15.46	00:00:00
2017-10-25	3,606,941	15.40	15.50	15.31	15.32	00:00:00
2017-10-26	5,745,034	15.29	15.55	15.21	15.47	00:00:00
2017-10-27	10,885,416	15.49	15.61	15.37	15.55	00:00:00
2017-10-30	6,519,362	15.60	16.02	15.57	15.99	00:00:00
2017-10-31	7,134,800	16.02	16.19	15.89	16.09	00:00:00
2017-11-01	11,499,461	16.20	16.30	16.09	16.16	00:00:00
2017-11-02	4,021,324	16.10	16.24	16.00	16.16	00:00:00
2017-11-03	5,917,682	16.29	16.29	15.69	15.92	00:00:00
2017-12-11	15,192,015	15.43	15.47	15.36	15.37	00:00:00
2017-12-12	15,506,755	15.43	15.55	15.37	15.40	00:00:00
2017-12-13	5,148,595	15.37	15.46	15.32	15.32	00:00:00
2017-12-14	6,507,596	15.32	15.44	15.29	15.37	00:00:00
2017-12-15	13,094,878	15.30	15.42	15.16	15.16	00:00:00
2017-12-18	6,262,047	15.00	15.17	14.87	15.01	00:00:00
2017-12-19	6,384,513	15.03	15.26	15.01	15.05	00:00:00
2017-12-20	16,631,182	15.07	15.08	14.93	15.04	00:00:00
2017-12-21	8,869,912	15.09	15.11	14.93	15.05	00:00:00
2017-12-22	2,814,988	14.95	15.11	14.92	15.04	00:00:00
2017-12-27	4,054,123	15.03	15.19	14.95	15.01	00:00:00
2017-12-28	2,844,272	15.04	15.09	14.97	15.04	00:00:00
2017-12-29	8,878,391	15.00	15.05	14.75	14.75	00:00:00
2018-01-02	6,051,569	14.86	15.04	14.78	14.99	00:00:00
2018-01-03	6,027,549	15.05	15.38	15.03	15.33	00:00:00
2018-01-04	8,434,475	15.47	15.80	15.39	15.73	00:00:00
2018-01-05	5,123,643	15.70	15.86	15.68	15.77	00:00:00
2018-01-08	4,245,786	15.82	15.88	15.71	15.78	00:00:00
2018-01-09	5,720,973	15.81	15.94	15.75	15.80	00:00:00
2018-01-10	6,732,709	15.85	15.99	15.69	15.73	00:00:00
2018-01-11	7,190,835	15.73	15.89	15.70	15.86	00:00:00
2018-01-12	5,127,286	15.84	16.02	15.75	15.92	00:00:00
2018-01-15	4,911,752	15.93	15.95	15.86	15.94	00:00:00
2018-01-16	5,595,659	15.94	15.96	15.77	15.79	00:00:00
2018-01-17	11,335,859	15.72	15.75	15.57	15.67	00:00:00
2018-01-18	6,754,185	15.74	15.87	15.65	15.75	00:00:00
2018-01-19	6,973,833	15.68	15.75	15.55	15.58	00:00:00
2018-01-22	5,960,093	15.61	15.87	15.60	15.87	00:00:00
2018-01-23	6,304,934	15.93	16.02	15.76	15.82	00:00:00
2018-01-24	4,688,429	15.80	15.89	15.73	15.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>